$21.40 -0.04 (%) Walker & Dunlop Inc - NYSE

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WD historical data

Date Open High Low Close Volume
2/8/201621.4021.5821.0021.40216,555
2/5/201622.1322.3121.4021.44229,795
2/4/201622.5423.0621.8522.19271,098
2/3/201623.3323.4022.2722.58132,234
2/2/201623.7323.7323.0523.25124,024
2/1/201623.8524.0523.1523.94187,980
1/29/201623.7324.3623.4323.96288,452
1/28/201623.2323.8123.0323.65187,750
1/27/201623.1823.2822.8723.05210,324
1/26/201622.6723.3322.6123.18261,112
1/25/201622.6922.7522.4722.53212,534
1/22/201623.3123.3122.5022.71174,755
1/21/201623.1923.8022.9423.07256,923
1/20/201622.2723.3322.1523.14334,318
1/19/201623.8323.8622.1722.66407,899
1/15/201623.9324.2723.0723.64308,503
1/14/201624.8325.2324.6124.63276,586
1/13/201625.4525.7524.3924.66244,880
1/12/201626.4126.5024.9325.40343,669
1/11/201627.8928.1025.6426.18381,249
1/8/201628.0028.5527.6127.67235,257
1/7/201628.4328.6827.2727.37223,892
1/6/201628.4329.0628.3628.95208,880
1/5/201628.6729.0528.1928.77193,525
1/4/201628.3328.6427.4528.53386,899
12/31/201528.9429.1928.3828.81252,909
12/30/201529.0429.5528.8729.01125,487
12/29/201528.8029.2228.6429.02115,327
12/28/201529.3129.5228.3728.69128,307
12/24/201528.9129.6028.7729.36101,900
12/23/201529.1129.1128.6028.7897,006
12/22/201529.0029.0928.4528.98177,460
12/21/201528.4228.9927.9928.98187,997
12/18/201528.0028.4827.9628.27644,598
12/17/201528.7528.9828.0728.20224,040
12/16/201529.1929.1928.4628.74401,470
12/15/201528.7629.3428.7028.85265,377
12/14/201528.6929.1528.1928.66215,427
12/11/201528.7829.1728.6128.75177,378
12/10/201528.7529.5528.4829.25287,499
12/9/201529.5629.5628.7228.83111,846
12/8/201528.9029.7528.6929.55128,317
12/7/201529.8930.2429.0829.12197,783
12/4/201529.7730.3529.3529.94195,178
12/3/201530.6231.0029.7429.77208,548
12/2/201530.7630.8130.1330.47218,533
12/1/201529.7330.8729.7330.83171,016
11/30/201530.0530.3729.2429.54460,268
11/27/201530.2630.3129.9730.0534,101
11/25/201530.1230.4829.9230.17145,241
11/24/201530.1730.2729.3830.14142,407
11/23/201529.7730.4329.2330.36241,287
11/20/201529.0830.2828.7229.77312,711
11/19/201528.3628.9228.1628.88203,411
11/18/201527.8228.3827.5528.36198,476
11/17/201527.9428.3427.5527.58220,914
11/16/201527.2528.0026.9527.98250,652
11/13/201526.9027.6926.7627.51329,713
11/12/201528.0028.0526.9627.09213,948
11/11/201528.6028.8427.6828.00215,537
11/10/201528.6628.8128.2328.39230,663
11/9/201529.1529.7728.3028.81394,036
11/6/201530.2530.5929.0029.06496,803
11/5/201531.2531.3729.0930.50597,043
11/4/201529.3933.1729.3832.11918,721
11/3/201529.4429.5729.0029.07330,629
11/2/201529.0229.8628.7629.53296,616
10/30/201529.6129.6328.8529.01225,147
10/29/201529.7629.8929.5029.60180,333
10/28/201529.2129.7629.0129.65245,648
10/27/201529.4029.4729.0029.21146,333
10/26/201529.6829.8129.0029.45449,251
10/23/201529.6829.9529.0429.50452,033
10/22/201528.5029.9928.4029.49697,405
10/21/201528.4728.8928.0628.38289,706
10/20/201527.8828.6927.7628.46282,408
10/19/201527.9328.3027.4927.84446,205
10/16/201527.8028.3927.6527.96192,148
10/15/201527.5627.7027.2027.68221,372
10/14/201528.0428.1527.1127.32253,847
10/13/201527.9728.2027.7128.08234,119
10/12/201527.5328.2027.5228.04248,817
10/9/201528.6428.7527.3627.43253,891
10/8/201527.9628.8927.7428.54331,156
10/7/201527.5228.1227.2627.98328,855
10/6/201527.7728.0027.2027.51357,489
10/5/201527.2727.7327.0127.69333,071
10/2/201526.4226.8326.1326.77319,072
10/1/201526.1226.8725.6426.74437,271
9/30/201525.7426.1025.3026.08386,019
9/29/201525.2425.9125.1625.58407,004
9/28/201526.3326.4325.1825.24454,711
9/25/201526.0526.4325.7626.33275,779
9/24/201525.8425.8725.3525.75341,466
9/23/201525.6526.1225.3925.98270,341
9/22/201524.8825.6524.7425.61246,477
9/21/201524.7125.3424.7025.07264,095
9/18/201523.4324.3123.1924.30512,409
9/17/201523.8524.3223.6423.74242,067
9/16/201523.9324.1623.8523.89114,994
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center