$26.74 +0.97 (%) Walker & Dunlop Inc - NYSE

Jun. 30, 2015 | 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
6/29/201526.8126.9225.3825.77467,749
6/26/201526.6627.3726.5126.941,411,077
6/25/201525.6026.6025.4726.40771,313
6/24/201525.4325.6025.4025.47317,257
6/23/201524.9525.5824.9425.39490,494
6/22/201524.6424.9324.6124.91199,775
6/19/201524.7524.9124.3524.54404,482
6/18/201524.6624.9724.4524.78248,082
6/17/201525.0025.1224.5724.75178,809
6/16/201525.0525.3324.6124.99314,533
6/15/201524.3725.1924.1325.12457,191
6/12/201524.2424.6824.2424.53134,288
6/11/201524.9225.0924.2324.24264,376
6/10/201524.6225.2324.6224.93230,890
6/9/201524.5124.7024.1424.60300,508
6/8/201524.7924.9824.4624.49183,392
6/5/201524.6524.9024.5124.89186,023
6/4/201525.0425.3324.5524.78198,674
6/3/201524.4925.2124.4525.02276,627
6/2/201524.3824.5424.2424.44117,577
6/1/201524.6524.6724.0824.41324,796
5/29/201523.9924.6823.8624.62293,209
5/28/201524.4024.5623.7423.98376,189
5/27/201524.1224.4424.0024.41261,427
5/26/201524.1124.1423.7624.12257,205
5/22/201523.7124.1723.7124.11205,119
5/21/201523.8523.9623.2823.68393,181
5/20/201524.4524.5123.5123.83492,979
5/19/201523.4424.6222.9124.32671,357
5/18/201522.7423.6122.6223.42277,770
5/15/201522.5622.8422.2922.84298,697
5/14/201522.5922.7622.4122.54210,368
5/13/201522.7823.0122.3922.48252,336
5/12/201523.0023.0022.5922.80268,937
5/11/201523.2323.3923.0123.11407,875
5/8/201521.9223.0921.8623.00796,284
5/7/201523.6323.9921.8121.941,027,675
5/6/201522.0323.5421.7823.301,570,882
5/5/201519.2619.6319.1319.59836,256
5/4/201519.3119.5319.1019.24353,451
5/1/201519.1219.4319.0219.36304,422
4/30/201519.5019.5419.0719.142,748,042
4/29/201519.6019.7619.4119.47245,009
4/28/201519.4919.6719.2519.62296,788
4/27/201519.5619.5819.0219.44334,231
4/24/201519.3119.7019.3119.52652,210
4/23/201518.7519.0318.6518.76158,285
4/22/201518.7518.7718.4718.77103,166
4/21/201518.5118.7218.3818.64113,821
4/20/201518.6518.8618.3718.55102,402
4/17/201518.7518.7518.3918.63127,870
4/16/201518.5619.0418.5218.84177,254
4/15/201518.3318.6318.2318.61110,288
4/14/201518.0518.3618.0018.29108,285
4/13/201518.3918.4218.0618.20199,416
4/10/201517.8018.2917.7718.29180,537
4/9/201518.1218.3017.6417.76239,312
4/8/201517.8118.2217.8118.12183,560
4/7/201517.7317.9617.6617.87195,996
4/6/201517.8318.1617.2717.71291,435
4/2/201517.9518.0017.7717.95226,102
4/1/201517.7318.0017.6917.94387,848
3/31/201517.3017.8917.2317.73302,589
3/30/201517.3217.4617.2917.40154,846
3/27/201517.7117.7917.1017.22462,242
3/26/201517.5517.9517.5517.77226,129
3/25/201517.9018.0117.5117.67236,541
3/24/201517.9418.0917.4617.94332,311
3/23/201517.7418.2117.7418.03289,597
3/20/201517.5917.7917.1717.68383,994
3/19/201517.4417.6717.2417.50327,715
3/18/201517.1717.6516.9417.49396,982
3/17/201516.4717.2916.4017.132,022,333
3/16/201516.6216.8116.6116.6881,612
3/13/201516.7416.7416.3516.6255,698
3/12/201516.5516.8916.5516.7074,073
3/11/201516.4916.5216.3116.4391,217
3/10/201516.6016.7316.2016.51114,651
3/9/201516.3916.7716.3916.7579,403
3/6/201516.2216.5216.1816.42109,382
3/5/201516.1016.3315.9616.3092,652
3/4/201515.9516.0915.9016.0460,949
3/3/201516.0716.1916.0316.0586,331
3/2/201516.0116.1015.9416.0590,915
2/27/201516.1116.1115.8716.0392,757
2/26/201516.1516.1816.0416.1191,587
2/25/201516.3016.3616.0116.14120,923
2/24/201516.3216.5516.2316.34125,238
2/23/201516.3016.3216.0116.32130,632
2/20/201516.1616.3316.0116.30180,903
2/19/201515.9916.3115.9716.20120,277
2/18/201516.2516.3815.9016.04119,403
2/17/201516.7116.7216.2916.34208,352
2/13/201516.8216.8216.1216.72284,659
2/12/201518.3318.3316.3916.75478,610
2/11/201517.8818.3617.8818.29144,077
2/10/201517.8018.1917.3818.15193,403
2/9/201517.6017.9417.4017.67165,743
2/6/201517.6317.8717.5417.71107,853
2/5/201517.5317.8317.4217.64100,419
  • Showing 1-100 of 1,141 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!