Walker & Dunlop (NY: WD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	108.44	108.54	105.52	106.62	113,376	-0.95(-0.88%)
Nov 14, 2024	109.76	109.76	107.31	107.57	132,756	-1.43(-1.31%)
Nov 13, 2024	110.53	111.32	108.45	109.00	124,639	-1.20(-1.09%)
Nov 12, 2024	111.08	112.80	109.69	110.20	191,100	-0.98(-0.88%)
Nov 11, 2024	113.04	113.19	111.17	111.18	130,742	-0.75(-0.67%)
Nov 08, 2024	111.82	113.58	110.93	111.93	183,295	+0.94(+0.85%)
Nov 07, 2024	112.98	114.60	106.38	110.99	323,781	-1.91(-1.69%)
Nov 06, 2024	117.95	118.19	111.13	112.90	337,825	+2.01(+1.81%)
Nov 05, 2024	106.50	111.15	106.50	110.89	191,411	+3.50(+3.26%)
Nov 04, 2024	107.15	109.09	106.51	107.39	96,541	-0.39(-0.36%)
Nov 01, 2024	110.07	111.01	107.52	107.78	123,974	-1.59(-1.45%)
Oct 31, 2024	111.47	111.85	109.34	109.37	103,420	-2.53(-2.26%)
Oct 30, 2024	111.36	113.29	111.00	111.90	72,526	-0.05(-0.04%)
Oct 29, 2024	110.76	112.24	110.76	111.95	83,654	+0.07(+0.06%)
Oct 28, 2024	113.75	113.75	111.83	111.88	106,933	-0.35(-0.31%)
Oct 25, 2024	115.64	116.51	111.60	112.23	129,655	-2.76(-2.40%)
Oct 24, 2024	110.89	115.34	110.89	114.99	183,212	+5.16(+4.70%)
Oct 23, 2024	110.56	111.50	109.21	109.83	116,723	-1.75(-1.57%)
Oct 22, 2024	111.00	111.96	110.71	111.58	100,121	-0.05(-0.04%)
Oct 21, 2024	114.55	114.97	111.50	111.63	158,366	-3.30(-2.87%)
Oct 18, 2024	116.51	116.51	114.38	114.93	240,114	-1.38(-1.19%)
Oct 17, 2024	116.00	116.44	115.00	116.31	139,013	+0.90(+0.78%)
Oct 16, 2024	114.67	116.13	114.67	115.41	139,338	+1.52(+1.33%)
Oct 15, 2024	112.35	114.86	112.15	113.89	181,119	+2.09(+1.87%)
Oct 14, 2024	110.09	112.23	109.64	111.80	84,774	+1.44(+1.30%)
Oct 11, 2024	108.54	110.51	107.90	110.36	108,956	+1.81(+1.67%)
Oct 10, 2024	109.38	109.43	107.88	108.55	156,259	-2.33(-2.10%)
Oct 09, 2024	111.94	112.71	110.35	110.88	144,109	-0.78(-0.70%)
Oct 08, 2024	110.86	112.74	109.85	111.66	149,768	+1.26(+1.14%)
Oct 07, 2024	110.18	111.19	109.79	110.40	204,309	-0.43(-0.39%)
Oct 04, 2024	113.23	113.88	110.77	110.83	231,418	-0.70(-0.63%)
Oct 03, 2024	110.29	111.70	109.67	111.53	131,835	+0.27(+0.24%)
Oct 02, 2024	110.04	111.86	109.42	111.26	153,769	+0.44(+0.40%)
Oct 01, 2024	112.88	112.88	109.50	110.82	181,750	-2.77(-2.44%)
Sep 30, 2024	111.85	113.74	111.85	113.59	155,978	+1.53(+1.37%)
Sep 27, 2024	114.79	114.94	111.99	112.06	125,576	-1.61(-1.42%)
Sep 26, 2024	115.00	116.26	113.46	113.67	166,605	-0.29(-0.25%)
Sep 25, 2024	113.29	114.18	112.05	113.96	210,132	+1.38(+1.23%)
Sep 24, 2024	113.75	114.64	112.51	112.58	169,557	-0.44(-0.39%)
Sep 23, 2024	111.96	113.69	111.09	113.02	197,555	+1.96(+1.76%)
Sep 20, 2024	111.90	113.20	110.44	111.06	1,014,999	-0.63(-0.56%)
Sep 19, 2024	111.25	111.87	107.70	111.69	253,302	+3.73(+3.45%)
Sep 18, 2024	107.44	111.26	107.21	107.96	315,185	-0.26(-0.24%)
Sep 17, 2024	108.78	110.31	107.35	108.22	179,649	+0.62(+0.58%)
Sep 16, 2024	108.82	109.00	107.23	107.60	176,107	-0.96(-0.88%)
Sep 13, 2024	105.00	108.82	104.65	108.56	173,412	+4.43(+4.25%)
Sep 12, 2024	103.24	104.75	101.67	104.13	98,293	+1.44(+1.40%)
Sep 11, 2024	102.38	102.87	100.23	102.69	123,651	-0.72(-0.70%)
Sep 10, 2024	103.64	103.89	102.02	103.41	118,334	+0.01(+0.01%)
Sep 09, 2024	104.30	104.30	101.05	103.40	213,414	-0.80(-0.77%)
Sep 06, 2024	106.88	106.95	103.14	104.20	118,099	-2.48(-2.32%)
Sep 05, 2024	106.73	108.04	106.09	106.68	129,361	+0.32(+0.30%)
Sep 04, 2024	104.54	106.73	104.47	106.36	113,573	+1.37(+1.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.