$16.92 -0.04 (%) Walker & Dunlop Inc - NYSE

Dec. 19, 2014 | 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
12/19/201416.9617.0416.8616.92224,556
12/18/201417.0317.1316.9016.96233,170
12/17/201416.7916.9616.7316.90221,462
12/16/201416.6417.0716.3616.73244,862
12/15/201416.4316.7816.3216.64213,016
12/12/201416.3916.5316.2416.42251,908
12/11/201416.5016.7416.4916.56280,166
12/10/201416.6416.7816.4416.45291,900
12/9/201416.2616.7916.1816.72299,589
12/8/201416.5416.6416.2816.38159,132
12/5/201416.4816.8416.4616.51271,000
12/4/201416.6916.8016.4916.49318,373
12/3/201416.1016.6816.0916.62258,110
12/2/201415.9216.2115.9216.19175,860
12/1/201415.8116.0515.5415.86335,832
11/28/201415.9016.0015.7915.79150,921
11/26/201415.9916.0315.7515.98318,089
11/25/201416.1716.2715.6015.93351,061
11/24/201415.5316.1715.4216.17536,143
11/21/201415.6315.6315.2715.46487,551
11/20/201415.1415.5315.1015.521,404,687
11/19/201416.5716.5916.2116.34137,257
11/18/201416.4516.6816.3316.62112,737
11/17/201416.4816.5116.3016.38201,626
11/14/201416.4316.4816.2116.44131,613
11/13/201416.5816.7016.4216.47112,305
11/12/201416.4216.6016.3516.53168,590
11/11/201416.6016.6016.4116.4870,708
11/10/201416.0016.5315.9616.51181,911
11/7/201416.1416.1415.8015.94215,795
11/6/201416.6016.6015.6515.79112,208
11/5/201415.9816.0315.8215.9397,506
11/4/201416.0216.0815.8115.9557,966
11/3/201416.1816.1815.8616.00112,083
10/31/201416.2116.2516.0316.1176,308
10/30/201415.7116.1415.4516.0092,018
10/29/201415.7015.7815.5015.75155,894
10/28/201415.5915.7615.4415.70114,472
10/27/201415.4715.6015.3515.5037,095
10/24/201415.4615.7115.4315.56145,431
10/23/201415.4515.6015.2815.4046,996
10/22/201415.6115.6615.3115.3586,742
10/21/201415.4515.8115.4315.53129,563
10/20/201415.1315.5815.1315.38176,458
10/17/201414.8815.3314.8115.12150,317
10/16/201414.2114.8014.2114.6666,069
10/15/201414.1314.4613.9514.42155,261
10/14/201414.3014.7014.2514.3284,564
10/13/201414.0014.4113.9814.2662,842
10/10/201413.8714.1313.8713.9679,645
10/9/201414.1314.2413.9413.9660,737
10/8/201413.7214.1913.6514.1871,825
10/7/201413.9714.1913.6913.7052,047
10/6/201414.0714.1013.7814.0192,880
10/3/201413.8614.1213.8614.04130,102
10/2/201413.4213.7513.3913.6964,185
10/1/201413.3213.4513.1313.3684,888
9/30/201413.3113.3613.2013.2984,295
9/29/201413.0013.1513.0013.1170,098
9/26/201412.8313.1812.8313.1557,179
9/25/201413.1613.2012.8212.8357,266
9/24/201413.0413.2413.0013.1543,019
9/23/201413.3213.3313.0013.0462,231
9/22/201413.3813.3813.1113.2267,816
9/19/201413.4913.4913.0913.45167,900
9/18/201413.2513.5013.2013.4446,694
9/17/201413.0713.3613.0713.2573,323
9/16/201413.1613.2213.0113.0785,061
9/15/201413.1313.2413.0113.05124,304
9/12/201413.3513.3813.0513.1895,731
9/11/201413.3213.4813.2213.3197,938
9/10/201413.3613.4113.2313.35100,114
9/9/201413.2913.4813.1213.40115,314
9/8/201413.6113.6113.2513.3165,788
9/5/201413.6413.7413.5113.5753,627
9/4/201413.7013.7913.6213.7242,981
9/3/201414.4014.4013.6913.7481,925
9/2/201414.1914.4514.0814.2942,913
8/29/201413.7914.2413.7114.1951,783
8/28/201414.1014.1013.6913.8335,314
8/27/201414.1614.2114.0214.1021,110
8/26/201414.2014.2614.1014.1229,542
8/25/201414.4414.5214.1614.1939,183
8/22/201414.6814.7314.4314.4551,603
8/21/201414.4314.7914.1914.6946,461
8/20/201414.6814.7014.2914.3741,704
8/19/201414.8614.9614.6214.7527,661
8/18/201414.5514.8714.5514.8536,913
8/15/201414.6814.7514.3114.5160,340
8/14/201414.8014.8014.4114.5567,089
8/13/201414.7714.9214.6614.7839,697
8/12/201414.8614.8914.6814.8230,452
8/11/201414.9814.9814.6514.86103,415
8/8/201414.1914.9914.0514.89102,363
8/7/201413.9914.3013.9914.18106,284
8/6/201413.7114.1813.3214.02103,809
8/5/201413.7413.9813.6813.9054,309
8/4/201413.8913.9713.6013.8566,150
8/1/201413.6613.9713.5213.8560,120
7/31/201413.7913.9613.4513.6597,577
  • Showing 1-100 of 1,011 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center