Walker & Dunlop (NY: WD )

98.12 -1.03 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 100.00 101.72 97.34 98.12 137,152 -1.03(-1.04%)
Jun 24, 2022 95.71 99.51 95.71 99.15 700,947 +3.61(+3.78%)
Jun 23, 2022 93.11 96.39 92.50 95.54 141,750 +2.50(+2.69%)
Jun 22, 2022 90.50 93.87 89.70 93.04 248,761 +2.85(+3.16%)
Jun 21, 2022 91.93 92.23 90.18 90.19 141,955 +0.19(+0.21%)
Jun 17, 2022 89.51 91.81 88.20 90.00 552,831 +0.91(+1.02%)
Jun 16, 2022 91.12 91.48 88.61 89.09 199,782 -4.23(-4.53%)
Jun 15, 2022 93.88 95.31 91.71 93.32 174,802 +0.35(+0.38%)
Jun 14, 2022 91.51 94.95 91.26 92.97 191,767 +1.97(+2.16%)
Jun 13, 2022 96.40 96.75 90.34 91.00 252,787 -8.98(-8.98%)
Jun 10, 2022 100.00 102.07 98.92 99.98 167,183 -1.83(-1.80%)
Jun 09, 2022 105.52 106.35 101.72 101.81 174,026 -4.63(-4.35%)
Jun 08, 2022 107.83 108.00 105.19 106.44 105,890 -1.97(-1.82%)
Jun 07, 2022 106.98 108.53 106.49 108.41 112,274 +1.05(+0.98%)
Jun 06, 2022 108.81 109.30 107.10 107.36 165,993 +0.04(+0.04%)
Jun 03, 2022 109.11 109.11 105.98 107.32 124,942 -2.22(-2.03%)
Jun 02, 2022 105.18 109.83 105.18 109.54 156,474 +4.07(+3.86%)
Jun 01, 2022 106.33 106.61 104.11 105.47 101,982 -0.84(-0.79%)
May 31, 2022 108.64 109.11 106.10 106.31 192,951 -3.26(-2.98%)
May 27, 2022 107.34 109.65 107.34 109.57 132,476 +3.07(+2.88%)
May 26, 2022 101.92 106.74 101.92 106.50 141,094 +5.23(+5.16%)
May 25, 2022 98.64 103.20 98.64 101.27 126,814 +1.88(+1.89%)
May 24, 2022 101.93 102.16 98.39 99.39 147,434 -3.23(-3.15%)
May 23, 2022 104.49 105.23 102.15 102.62 108,499 +0.28(+0.27%)
May 20, 2022 104.52 105.47 100.19 102.34 137,728 -1.35(-1.30%)
May 19, 2022 102.01 105.25 101.83 103.69 215,446 +0.88(+0.86%)
May 18, 2022 102.77 104.26 100.85 102.81 263,205 -3.27(-3.08%)
May 17, 2022 103.49 106.23 103.49 106.08 160,700 +4.04(+3.96%)
May 16, 2022 102.34 103.16 99.57 102.04 202,680 -1.23(-1.19%)
May 13, 2022 100.92 104.55 99.60 103.27 134,425 +4.16(+4.20%)
May 12, 2022 99.00 100.13 96.33 99.11 192,025 -0.10(-0.10%)
May 11, 2022 100.07 103.07 97.96 99.21 163,811 -1.93(-1.91%)
May 10, 2022 102.36 104.32 98.47 101.14 167,909 -0.87(-0.85%)
May 09, 2022 102.93 104.53 100.20 102.01 278,330 -2.93(-2.79%)
May 06, 2022 107.74 110.40 103.96 104.94 263,758 -3.65(-3.36%)
May 05, 2022 116.95 122.63 106.84 108.59 309,139 -12.59(-10.39%)
May 04, 2022 124.31 124.31 117.18 121.18 246,742 -3.18(-2.56%)
May 03, 2022 121.38 125.62 120.92 124.36 133,599 +3.68(+3.05%)
May 02, 2022 120.42 123.01 118.31 120.68 187,933 +0.92(+0.77%)
Apr 29, 2022 123.55 123.90 119.06 119.76 162,363 -3.37(-2.74%)
Apr 28, 2022 121.22 123.83 118.75 123.13 105,576 +3.93(+3.30%)
Apr 27, 2022 121.29 122.37 118.72 119.20 165,778 -2.25(-1.85%)
Apr 26, 2022 124.65 125.57 121.01 121.45 198,047 -4.95(-3.92%)
Apr 25, 2022 125.96 127.05 124.67 126.40 169,830 -1.44(-1.13%)
Apr 22, 2022 131.50 131.78 127.01 127.84 163,525 -4.65(-3.51%)
Apr 21, 2022 132.00 135.03 131.64 132.49 197,676 +0.32(+0.24%)
Apr 20, 2022 131.55 134.23 130.29 132.17 183,754 +2.21(+1.70%)
Apr 19, 2022 129.16 131.02 129.02 129.96 111,346 +0.29(+0.22%)
Apr 18, 2022 129.59 131.33 128.80 129.67 101,761 -0.65(-0.50%)
Apr 14, 2022 128.76 131.55 128.63 130.32 137,782 +2.17(+1.69%)
Apr 13, 2022 127.60 129.73 127.46 128.15 88,872 -0.77(-0.60%)
Apr 12, 2022 128.86 130.76 127.86 128.92 159,230 +1.51(+1.19%)
Apr 11, 2022 126.34 129.56 126.10 127.41 161,839 +1.40(+1.11%)
Apr 08, 2022 125.74 127.00 125.50 126.01 193,096 +0.01(+0.01%)
Apr 07, 2022 126.36 127.37 124.52 126.00 279,851 -0.01(-0.01%)
Apr 06, 2022 125.17 126.95 124.88 126.01 198,881 -0.54(-0.43%)
Apr 05, 2022 132.00 132.00 126.48 126.55 158,841 -5.37(-4.07%)
Apr 04, 2022 131.00 133.17 130.08 131.92 144,758 +0.10(+0.08%)
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.