$22.09 0.00 (%) Walker & Dunlop Inc - New York Stock Exchange, Inc.

May. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WD historical data

Date Open High Low Close Volume
5/2/201622.0522.1621.7522.09178,229
4/29/201621.9522.3321.6922.05197,501
4/28/201622.2122.4821.8822.01201,041
4/27/201622.6622.8722.3622.38118,193
4/26/201622.3722.8022.2622.58125,922
4/25/201622.5322.7222.1722.24128,433
4/22/201622.5122.9522.3822.49203,060
4/21/201622.1122.6722.0322.55260,239
4/20/201622.2122.4922.0222.14168,192
4/19/201622.4122.5422.1922.23147,052
4/18/201622.4522.7022.1822.38159,488
4/15/201622.7222.9822.4722.57184,226
4/14/201622.3522.9022.1222.70223,304
4/13/201622.2322.6422.2022.40174,587
4/12/201622.0022.3621.6822.13223,012
4/11/201622.3322.7422.0022.02156,051
4/8/201622.4122.5022.0622.29123,986
4/7/201622.9922.9921.9922.35351,162
4/6/201623.2223.3722.9423.11138,305
4/5/201623.2923.7422.8223.31229,724
4/4/201624.1224.1723.4523.46116,975
4/1/201624.0924.3523.8124.15150,631
3/31/201624.4324.6424.0724.27154,403
3/30/201624.0524.6023.8224.50173,424
3/29/201623.5624.1323.0723.98155,016
3/28/201623.4523.7223.1523.64147,241
3/24/201623.2723.4322.9723.39122,308
3/23/201623.6923.8923.4423.47138,706
3/22/201623.7624.0223.3323.69135,666
3/21/201623.8624.0223.5323.92122,980
3/18/201623.7624.1623.7423.91319,036
3/17/201623.5023.7322.9223.62255,074
3/16/201623.2923.8323.0923.59145,828
3/15/201623.8724.0223.1323.44193,076
3/14/201624.8424.8424.0024.14187,999
3/11/201623.8624.7523.6224.57244,959
3/10/201623.5423.8723.3423.65178,611
3/9/201623.0723.6122.9323.51209,158
3/8/201623.4823.5522.9222.96264,777
3/7/201623.4423.6023.2423.53222,891
3/4/201623.6924.0023.4923.61219,782
3/3/201623.5623.7023.3323.70128,194
3/2/201623.4223.5222.8523.52190,279
3/1/201623.2423.6022.8923.42177,392
2/29/201623.5823.8523.0723.12279,447
2/26/201623.9024.1223.4623.65201,884
2/25/201622.9623.8322.9623.80178,353
2/24/201622.3623.1422.3023.00245,844
2/23/201622.8122.9722.3422.64333,704
2/22/201622.4623.1422.3022.94345,495
2/19/201622.4122.5821.7421.85239,353
2/18/201621.8222.8021.7022.44311,092
2/17/201621.6722.1421.2321.73473,336
2/16/201621.3621.5920.6321.47244,226
2/12/201620.0121.7019.7820.40368,430
2/11/201622.9422.9419.5019.66629,006
2/10/201621.8423.8921.8423.20431,602
2/9/201621.3022.0821.1621.66294,332
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center