Walker & Dunlop (NY: WD )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	106.67	107.16	105.67	107.06	103,094	+0.85(+0.80%)
Aug 29, 2024	106.37	107.17	105.26	106.21	159,195	+0.84(+0.80%)
Aug 28, 2024	105.41	106.89	104.62	105.37	118,011	-1.04(-0.98%)
Aug 27, 2024	106.97	107.20	105.73	106.41	102,707	-1.14(-1.06%)
Aug 26, 2024	108.50	108.95	107.26	107.55	109,257	+0.16(+0.15%)
Aug 23, 2024	103.29	107.86	103.29	107.39	162,146	+4.62(+4.50%)
Aug 22, 2024	103.03	103.68	102.02	102.77	95,365	-0.27(-0.26%)
Aug 21, 2024	101.96	103.25	100.87	103.04	111,099	+1.45(+1.43%)
Aug 20, 2024	102.87	102.87	100.92	101.59	98,349	-1.64(-1.59%)
Aug 19, 2024	102.96	103.23	101.75	103.23	118,642	+0.02(+0.02%)
Aug 16, 2024	102.63	104.39	102.01	103.21	153,966	+0.45(+0.43%)
Aug 15, 2024	103.84	104.26	102.43	102.76	141,364	+1.12(+1.10%)
Aug 14, 2024	102.47	102.55	100.41	101.64	125,416	-0.40(-0.39%)
Aug 13, 2024	99.84	102.57	99.04	102.04	164,417	+3.14(+3.17%)
Aug 12, 2024	101.56	101.78	98.17	98.90	211,447	-3.10(-3.04%)
Aug 09, 2024	101.72	104.07	101.66	102.00	265,949	+0.41(+0.40%)
Aug 08, 2024	102.30	102.30	98.78	101.59	405,567	+2.76(+2.80%)
Aug 07, 2024	102.73	102.73	98.79	98.83	275,552	-2.14(-2.12%)
Aug 06, 2024	99.91	101.88	99.13	100.96	273,336	+0.50(+0.49%)
Aug 05, 2024	96.36	102.24	94.79	100.47	345,335	-1.18(-1.16%)
Aug 02, 2024	98.58	102.31	97.73	101.65	240,002	-1.02(-1.00%)
Aug 01, 2024	106.16	106.18	101.99	102.67	218,378	-3.56(-3.35%)
Jul 31, 2024	106.10	108.89	103.98	106.23	421,363	+0.79(+0.74%)
Jul 30, 2024	107.81	107.92	104.74	105.44	248,071	-1.49(-1.39%)
Jul 29, 2024	108.02	108.02	106.39	106.94	158,264	-0.74(-0.68%)
Jul 26, 2024	108.61	108.61	106.11	107.67	435,932	+1.30(+1.22%)
Jul 25, 2024	103.55	108.21	103.55	106.37	453,157	+2.98(+2.88%)
Jul 24, 2024	107.00	108.85	103.20	103.39	235,113	-4.37(-4.06%)
Jul 23, 2024	106.17	108.48	105.59	107.76	224,784	+1.18(+1.11%)
Jul 22, 2024	106.56	107.20	104.98	106.58	254,990	+0.08(+0.08%)
Jul 19, 2024	105.21	106.70	104.64	106.50	266,906	+0.90(+0.86%)
Jul 18, 2024	105.64	107.69	104.88	105.59	305,295	-1.16(-1.09%)
Jul 17, 2024	105.88	108.36	105.88	106.76	293,034	-0.37(-0.34%)
Jul 16, 2024	102.25	107.37	101.58	107.12	385,328	+6.36(+6.31%)
Jul 15, 2024	99.25	101.52	98.18	100.76	283,293	+1.68(+1.69%)
Jul 12, 2024	100.79	101.34	98.46	99.08	297,111	-0.44(-0.44%)
Jul 11, 2024	97.93	100.09	96.10	99.52	441,380	+4.55(+4.79%)
Jul 10, 2024	95.10	95.10	93.92	94.97	228,109	+0.46(+0.48%)
Jul 09, 2024	94.03	95.23	92.88	94.51	141,875	-0.02(-0.02%)
Jul 08, 2024	95.48	96.58	94.14	94.53	213,213	-0.06(-0.06%)
Jul 05, 2024	94.55	94.87	93.86	94.59	107,128	-0.14(-0.15%)
Jul 03, 2024	95.29	97.23	94.60	94.73	63,430	-0.16(-0.17%)
Jul 02, 2024	93.89	95.76	93.11	94.89	118,618	+1.61(+1.73%)

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.