WALKER & DUNLOP $19.00

down -0.07


20/5/2013 04:20 PM  |  NYSE : WD  |  Industries : Finance and Insurance / Other Financial Investment Activities
Type:

WD historical data

Date Open High Low Close Volume
5/20/2013 19.07 19.15 18.90 19.00 995
5/17/2013 18.75 19.18 18.75 19.07 451
5/16/2013 18.69 18.85 18.60 18.67 486
5/15/2013 18.62 18.99 18.56 18.75 773
5/14/2013 18.56 18.74 18.47 18.72 568
5/13/2013 18.37 18.54 18.33 18.53 742
5/10/2013 18.32 18.38 18.12 18.35 721
5/9/2013 17.74 18.34 17.60 18.34 745
5/8/2013 18.00 18.00 17.62 17.81 1521
5/7/2013 18.56 18.68 18.13 18.49 644
5/6/2013 18.07 18.51 18.07 18.48 595
5/3/2013 17.82 18.24 17.71 17.99 2356
5/2/2013 17.51 17.78 17.40 17.62 389
5/1/2013 17.70 17.85 17.29 17.50 1120
4/30/2013 17.52 17.84 17.45 17.81 477
4/29/2013 17.49 17.67 17.44 17.56 241
4/26/2013 17.80 17.80 17.28 17.42 757
4/25/2013 17.78 17.98 17.72 17.84 642
4/24/2013 17.58 17.79 17.52 17.78 423
4/23/2013 17.39 17.63 17.26 17.63 316
4/22/2013 17.36 17.45 17.20 17.28 521
4/19/2013 17.46 17.49 17.26 17.44 651
4/18/2013 17.50 17.54 17.42 17.46 987
4/17/2013 17.40 17.59 17.34 17.45 1595
4/16/2013 17.41 17.50 17.20 17.46 744
4/15/2013 17.75 17.77 17.26 17.35 2190
4/12/2013 17.50 17.90 17.50 17.77 1101
4/11/2013 17.95 17.98 17.21 17.53 2153
4/10/2013 17.98 18.18 17.79 17.99 995
4/9/2013 18.00 18.08 17.93 18.00 983
4/8/2013 17.80 17.90 17.46 17.86 1244
4/5/2013 17.50 17.93 17.41 17.90 840
4/4/2013 17.53 17.76 17.40 17.75 1048
4/3/2013 18.18 18.18 17.40 17.53 1202
4/2/2013 18.09 18.32 17.94 18.13 1544
4/1/2013 18.00 18.08 17.78 18.03 1167
3/28/2013 18.23 18.25 17.94 17.97 1526
3/27/2013 18.01 18.31 18.00 18.19 1893
3/26/2013 18.31 18.46 17.75 18.10 2209
3/25/2013 18.45 18.66 18.28 18.38 2326
3/22/2013 18.80 18.80 18.38 18.47 1788
3/21/2013 18.95 18.98 18.65 18.70 1410
3/20/2013 18.98 19.05 18.73 19.03 873
3/19/2013 19.09 19.25 18.68 18.81 988
3/18/2013 18.86 19.15 18.72 19.05 859
3/15/2013 18.92 19.07 18.71 19.02 2743
3/14/2013 19.18 19.26 18.93 19.03 2233
3/13/2013 19.30 19.46 18.98 19.08 1781
3/12/2013 19.92 20.00 19.09 19.25 2853
3/11/2013 19.90 20.29 19.75 19.91 2713
3/8/2013 19.89 19.94 19.60 19.85 3021
3/7/2013 19.50 20.00 19.19 19.89 2241
3/6/2013 20.03 20.26 19.08 19.50 4790
3/5/2013 21.30 21.30 20.60 20.82 1947
3/4/2013 21.17 21.25 20.96 21.24 947
3/1/2013 21.09 21.20 20.86 21.15 1464
2/28/2013 20.94 21.22 20.94 21.20 1241
2/27/2013 20.79 20.90 20.71 20.90 740
2/26/2013 20.81 20.87 20.67 20.80 1033
2/25/2013 20.96 21.06 20.75 20.75 1561
2/22/2013 20.59 20.84 20.55 20.81 798
2/21/2013 20.97 20.97 20.20 20.50 2208
2/20/2013 21.54 21.63 20.96 21.00 993
2/19/2013 21.30 21.72 21.22 21.67 660
2/15/2013 21.50 21.51 21.24 21.30 1125
2/14/2013 21.42 21.56 21.42 21.48 655
2/13/2013 21.50 21.55 21.38 21.53 715
2/12/2013 21.60 21.61 21.34 21.51 1017
2/11/2013 21.75 21.75 21.51 21.61 992
2/8/2013 21.75 21.76 21.61 21.73 837
2/7/2013 21.75 21.75 21.15 21.70 1034
2/6/2013 21.27 21.72 21.27 21.70 1101
2/5/2013 21.42 21.50 21.26 21.40 559
2/4/2013 21.42 21.49 21.05 21.37 545
2/1/2013 21.50 21.50 21.29 21.42 867
1/31/2013 21.00 21.51 20.96 21.48 1819
1/30/2013 21.05 21.05 20.88 21.01 1544
1/29/2013 21.27 21.46 20.93 21.01 1308
1/28/2013 21.30 21.33 20.90 21.22 1227
1/25/2013 21.15 21.42 21.05 21.21 1325
1/24/2013 20.90 21.25 20.78 21.08 1017
1/23/2013 21.11 21.11 20.54 21.00 2183
1/22/2013 20.74 21.19 20.74 21.16 2271
1/18/2013 20.29 20.81 20.22 20.78 1467
1/17/2013 19.93 20.31 19.80 20.26 1169
1/16/2013 19.70 20.00 19.46 19.95 1288
1/15/2013 19.00 20.04 18.99 19.80 1747
1/14/2013 18.50 19.06 18.50 19.00 1292
1/11/2013 18.53 18.65 18.43 18.50 1916
1/10/2013 18.46 18.58 18.20 18.48 2372
1/9/2013 17.27 17.31 17.15 17.25 745
1/8/2013 17.29 17.30 17.01 17.28 457
1/7/2013 17.17 17.36 17.05 17.26 473
1/4/2013 17.41 17.61 17.02 17.18 644
1/3/2013 17.26 17.44 17.11 17.31 698
1/2/2013 16.88 17.48 16.68 17.24 1393
12/31/2012 16.21 16.70 16.13 16.66 894
12/28/2012 16.46 16.59 16.29 16.29 387
12/27/2012 16.49 16.59 16.25 16.55 327
12/26/2012 16.59 16.67 16.41 16.50 335
Marketplace
Trading Center