$25.95 -0.06 (%) Walker & Dunlop Inc - New York Stock Exchange, Inc.

Sep. 23, 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
9/23/201626.0926.1925.7325.95101,841
9/22/201625.8726.1125.6726.01125,654
9/21/201625.8826.1825.4625.8294,288
9/20/201625.8826.0825.3225.65140,526
9/19/201626.0026.5925.7125.7987,590
9/16/201626.0326.2225.6625.97190,475
9/15/201625.5826.0725.5526.0386,008
9/14/201625.5925.9125.4725.62110,189
9/13/201625.9025.9025.3825.54112,691
9/12/201625.5825.9525.2225.87106,211
9/9/201626.1426.3325.6725.81131,971
9/8/201626.8026.8426.2726.4061,705
9/7/201626.3326.9126.2826.80150,287
9/6/201626.7526.8326.1226.42146,766
9/2/201626.6626.8126.4226.8057,370
9/1/201626.6026.6426.1226.5692,422
8/31/201626.5826.7026.0626.50118,768
8/30/201626.3326.6526.3326.53136,521
8/29/201626.6426.7026.3626.3958,265
8/26/201626.6226.7826.2026.66120,970
8/25/201626.5026.8326.3726.49195,377
8/24/201626.6826.9026.3626.49177,227
8/23/201626.1026.4426.0026.3870,626
8/22/201626.0826.3125.8226.0666,989
8/19/201626.3626.5426.0526.21104,741
8/18/201626.5926.6826.2326.46132,112
8/17/201626.4926.5025.9626.50203,018
8/16/201626.8126.9926.4426.44128,957
8/15/201626.6326.8326.6226.75175,066
8/12/201626.9027.0226.5926.62127,605
8/11/201627.7327.8926.9626.97163,947
8/10/201627.9227.9427.5427.69120,972
8/9/201627.6527.9927.5027.96152,477
8/8/201627.7327.7327.1527.62120,212
8/5/201627.1828.0527.1327.74292,380
8/4/201627.2527.2526.7627.02189,130
8/3/201626.0527.2325.8027.02502,131
8/2/201623.8423.9723.6723.69139,257
8/1/201623.6624.1023.5323.85107,824
7/29/201623.8124.0523.5623.67138,158
7/28/201624.0224.3423.8823.9281,197
7/27/201624.2424.4023.9324.04124,165
7/26/201624.7224.8124.1324.26148,066
7/25/201624.2724.7024.1924.65116,356
7/22/201624.4124.5824.2524.3145,021
7/21/201624.0724.4924.0424.3994,263
7/20/201624.4924.4924.0524.0791,685
7/19/201624.2524.5924.1124.2489,597
7/18/201624.4124.5924.1524.2759,604
7/15/201624.2224.3923.9724.3382,234
7/14/201624.5324.5324.0224.0695,769
7/13/201623.9324.4623.8524.21184,795
7/12/201623.5124.0223.4523.88131,030
7/11/201623.3923.6323.3023.4087,410
7/8/201622.6623.4222.5323.22230,190
7/7/201622.1622.5822.0622.36140,774
7/6/201621.8722.2321.7722.09225,117
7/5/201622.4922.7721.7521.98189,307
7/1/201622.7222.9922.5622.77127,104
6/30/201622.8922.9922.4522.78207,336
6/29/201622.7123.1522.2723.09159,805
6/28/201622.5522.8622.2222.56211,354
6/27/201622.9423.1121.8622.21189,035
6/24/201623.3223.5722.4623.27619,848
6/23/201624.3424.6224.1624.49130,938
6/22/201624.3224.3223.6823.81136,035
6/21/201624.3724.3723.5724.1099,069
6/20/201623.9524.3723.6723.9592,697
6/17/201623.9323.9623.3423.60187,203
6/16/201623.9823.9823.5123.82112,342
6/15/201624.4024.4623.8024.00130,188
6/14/201624.3424.5324.0224.31152,286
6/13/201624.8924.9224.1724.3692,206
6/10/201624.7324.9924.6124.9196,702
6/9/201625.3725.3724.7625.0268,158
6/8/201625.0625.4325.0625.36135,766
6/7/201624.7225.0024.6125.00172,773
6/6/201624.2324.7524.1324.55121,343
6/3/201624.3724.3723.6424.10152,702
6/2/201624.3524.4324.0524.42100,027
6/1/201623.9924.4523.7624.42218,362
5/31/201624.3724.5623.8324.03249,019
5/27/201624.1924.3724.0024.31134,255
5/26/201624.2424.4323.9724.06161,281
5/25/201624.0124.3323.1724.22156,453
5/24/201623.4324.0523.4323.88180,961
5/23/201623.4023.8123.3223.35138,695
5/20/201623.3423.5923.1523.57210,170
5/19/201623.6723.8723.0523.27141,083
5/18/201622.9823.9822.9223.75253,056
5/17/201623.7823.7822.8123.00218,390
5/16/201623.9424.2323.6223.77125,305
5/13/201623.9924.4823.7023.90143,583
5/12/201624.2424.2423.5924.05182,047
5/11/201624.6724.7523.8824.14139,379
5/10/201623.8824.8723.8824.75249,742
5/9/201623.8023.9323.3123.70202,526
5/6/201623.5724.1923.5123.88275,884
5/5/201622.1523.7222.1523.62319,203
5/4/201620.4021.8119.8721.80709,835
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center