$23.81 +0.24 (%) Walker & Dunlop Inc - NYSE

Sep. 3, 2015 | 01:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WD historical data

Date Open High Low Close Volume
9/2/201523.5423.8023.1923.57445,594
9/1/201523.9724.3023.1623.26344,325
8/31/201524.3224.4523.9924.33294,182
8/28/201524.2924.7123.9724.39157,991
8/27/201524.5224.7724.1824.45276,591
8/26/201523.9624.7623.8224.52328,764
8/25/201524.0124.4023.4323.47338,673
8/24/201523.0724.3522.7023.62422,187
8/21/201523.7324.3723.3824.20388,684
8/20/201524.2024.9023.8824.16382,795
8/19/201524.7824.7824.2724.41141,285
8/18/201525.0025.0124.5524.89231,772
8/17/201524.4725.0324.1124.98288,554
8/14/201524.2024.7224.0524.58162,560
8/13/201524.0724.2523.6324.20293,601
8/12/201524.2724.6723.6824.02456,002
8/11/201523.7924.5523.6724.36523,835
8/10/201523.2223.8523.2223.79402,980
8/7/201523.2223.6322.8623.22403,239
8/6/201523.1724.0322.6423.37450,148
8/5/201525.8626.8923.0023.26870,079
8/4/201524.3024.5024.0524.48385,425
8/3/201524.0024.3423.7624.31254,081
7/31/201524.2424.5123.8223.95326,296
7/30/201524.1524.4423.9724.28237,375
7/29/201524.6024.7424.1324.26281,202
7/28/201524.7324.9323.8524.70347,204
7/27/201525.6325.6324.3724.57395,567
7/24/201525.7425.9625.3625.69343,574
7/23/201527.1427.3425.6925.74565,022
7/22/201527.3127.8127.0127.10499,436
7/21/201527.7128.1527.3627.39489,199
7/20/201527.8527.8527.4327.67339,721
7/17/201527.7227.9427.4027.75248,404
7/16/201527.7027.8627.0827.84420,411
7/15/201528.0428.0827.5227.91305,356
7/14/201527.9428.0027.4927.97403,368
7/13/201527.3927.8927.3727.87330,541
7/10/201527.0427.3126.7827.30232,566
7/9/201526.6226.8826.4326.79343,962
7/8/201526.2826.4225.8726.32538,783
7/7/201526.5826.9525.7826.41348,093
7/6/201526.4426.6826.0426.67316,529
7/2/201527.0027.0326.0626.49249,030
7/1/201527.0127.5926.5026.94417,737
6/30/201526.0327.0326.0226.74538,188
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
  • Showing 1-100 of 1,187 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!