$16.03 -0.08 (%) Walker & Dunlop Inc - NYSE

Feb. 27, 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
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
2/4/201517.5417.6817.1817.51121,433
2/3/201517.5017.8017.4117.63107,474
2/2/201517.7517.8317.3117.43186,306
1/30/201518.0018.3017.6717.75214,277
1/29/201517.0118.1317.0118.00312,810
1/28/201517.1817.1816.6116.89146,111
1/27/201517.2117.2716.9617.18125,352
1/26/201517.1917.5117.0917.33163,492
1/23/201517.0517.2316.9817.2182,255
1/22/201517.0017.2016.7517.1097,485
1/21/201517.3017.3916.9917.00172,630
1/20/201517.3117.5017.1417.29168,422
1/16/201516.9217.4016.9217.30149,139
1/15/201516.9317.2716.6717.00252,249
1/14/201516.3617.0216.0516.91144,568
1/13/201516.2416.6216.1016.56244,956
1/12/201516.4116.4316.0516.16128,371
1/9/201516.5716.6616.3516.4172,214
1/8/201516.5316.6616.3816.64105,627
1/7/201516.8016.8016.2316.39113,408
1/6/201517.0517.0516.3316.70177,089
1/5/201517.2417.4016.9617.0597,168
1/2/201517.6517.7617.1717.31115,241
12/31/201417.7017.8817.4817.5480,184
12/30/201417.6917.8017.6117.7081,733
12/29/201417.5217.9517.5017.76176,876
12/26/201417.6317.8617.3417.49155,250
12/24/201417.3417.7117.2617.63143,037
12/23/201417.3117.4417.0917.35151,970
12/22/201416.9617.2216.9417.1987,173
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
  • Showing 1-100 of 1,057 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center