$29.12 +0.07 (%) Walker & Dunlop Inc - New York Stock Exchange, Inc.

Dec. 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
12/2/201628.9529.5128.8129.12129,839
12/1/201629.3529.5928.8029.05173,560
11/30/201629.9429.9728.7629.39224,118
11/29/201628.9729.9428.8629.81271,836
11/28/201629.3729.4828.7828.88178,422
11/25/201629.8129.8129.3929.5268,958
11/23/201629.4029.9429.4029.73150,222
11/22/201629.5029.8829.3729.50283,950
11/21/201629.4029.4928.8229.38150,833
11/18/201628.6629.2928.3729.23262,533
11/17/201628.8729.2028.4828.62277,495
11/16/201629.0029.0028.3828.76264,667
11/15/201628.3829.1228.0129.00347,006
11/14/201628.6829.2928.4128.54348,877
11/11/201628.0028.7527.9328.60351,865
11/10/201628.0028.2027.4627.92311,866
11/9/201627.8728.1227.5827.65371,825
11/8/201627.7228.1027.4727.74191,939
11/7/201627.6327.9827.2427.87214,817
11/4/201626.7827.4226.7327.15369,251
11/3/201626.8127.2026.3626.68338,258
11/2/201626.4827.0124.0826.48543,781
11/1/201624.0324.1723.7323.98226,995
10/31/201623.8224.1523.6224.07265,460
10/28/201624.0024.1123.6123.83121,245
10/27/201624.1124.2323.9624.01158,357
10/26/201624.1624.4123.9824.09234,077
10/25/201624.2124.3524.0324.22248,450
10/24/201624.0824.5324.0324.19327,728
10/21/201624.1524.3724.0324.13271,395
10/20/201624.3724.6824.2824.4381,888
10/19/201624.4524.5724.2124.37108,103
10/18/201624.0024.6223.8324.45325,319
10/17/201623.9824.2723.7823.79161,912
10/14/201624.2224.2223.9224.0461,134
10/13/201624.0024.2723.9124.1083,633
10/12/201624.1824.5924.1324.2490,891
10/11/201624.5024.5624.1324.20102,578
10/10/201624.6124.7024.5224.5287,274
10/7/201625.0325.0624.6224.65155,204
10/6/201625.4025.4024.5724.71238,150
10/5/201625.8226.1225.6625.7996,851
10/4/201625.6625.8425.3025.81131,518
10/3/201625.0125.5624.9225.54130,987
9/30/201624.6325.3624.5125.26118,130
9/29/201624.9525.0824.4124.5888,874
9/28/201625.0925.1824.6425.00176,336
9/27/201625.0125.3224.6525.12149,689
9/26/201625.8226.2025.0925.1181,228
9/23/201626.0926.1925.7325.95101,841
9/22/201625.8726.1125.6726.01125,654
9/21/201625.8826.1825.4625.8294,288
9/20/201625.8826.0825.3225.65140,526
9/19/201626.0026.5925.7125.7987,590
9/16/201626.0326.2225.6625.97190,475
9/15/201625.5826.0725.5526.0386,008
9/14/201625.5925.9125.4725.62110,189
9/13/201625.9025.9025.3825.54112,691
9/12/201625.5825.9525.2225.87106,211
9/9/201626.1426.3325.6725.81131,971
9/8/201626.8026.8426.2726.4061,705
9/7/201626.3326.9126.2826.80150,287
9/6/201626.7526.8326.1226.42146,766
9/2/201626.6626.8126.4226.8057,370
9/1/201626.6026.6426.1226.5692,422
8/31/201626.5826.7026.0626.50118,768
8/30/201626.3326.6526.3326.53136,521
8/29/201626.6426.7026.3626.3958,265
8/26/201626.6226.7826.2026.66120,970
8/25/201626.5026.8326.3726.49195,377
8/24/201626.6826.9026.3626.49177,227
8/23/201626.1026.4426.0026.3870,626
8/22/201626.0826.3125.8226.0666,989
8/19/201626.3626.5426.0526.21104,741
8/18/201626.5926.6826.2326.46132,112
8/17/201626.4926.5025.9626.50203,018
8/16/201626.8126.9926.4426.44128,957
8/15/201626.6326.8326.6226.75175,066
8/12/201626.9027.0226.5926.62127,605
8/11/201627.7327.8926.9626.97163,947
8/10/201627.9227.9427.5427.69120,972
8/9/201627.6527.9927.5027.96152,477
8/8/201627.7327.7327.1527.62120,212
8/5/201627.1828.0527.1327.74292,380
8/4/201627.2527.2526.7627.02189,130
8/3/201626.0527.2325.8027.02502,131
8/2/201623.8423.9723.6723.69139,257
8/1/201623.6624.1023.5323.85107,824
7/29/201623.8124.0523.5623.67138,158
7/28/201624.0224.3423.8823.9281,197
7/27/201624.2424.4023.9324.04124,165
7/26/201624.7224.8124.1324.26148,066
7/25/201624.2724.7024.1924.65116,356
7/22/201624.4124.5824.2524.3145,021
7/21/201624.0724.4924.0424.3994,263
7/20/201624.4924.4924.0524.0791,685
7/19/201624.2524.5924.1124.2489,597
7/18/201624.4124.5924.1524.2759,604
7/15/201624.2224.3923.9724.3382,234
7/14/201624.5324.5324.0224.0695,769
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center