$13.25 0.00 (%) Walker & Dunlop Inc - NYSE

Sep. 17, 2014 | 04:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WD historical data

Date Open High Low Close Volume
9/17/201413.0713.3613.0713.2573,323
9/16/201413.1613.2213.0113.0771,299
9/15/201413.1313.2413.0113.05124,304
9/12/201413.3513.3813.0513.1895,731
9/11/201413.3213.4813.2213.3197,938
9/10/201413.3613.4113.2313.35100,114
9/9/201413.2913.4813.1213.40115,314
9/8/201413.6113.6113.2513.3165,788
9/5/201413.6413.7413.5113.5753,627
9/4/201413.7013.7913.6213.7242,981
9/3/201414.4014.4013.6913.7481,925
9/2/201414.1914.4514.0814.2942,913
8/29/201413.7914.2413.7114.1951,783
8/28/201414.1014.1013.6913.8335,314
8/27/201414.1614.2114.0214.1021,110
8/26/201414.2014.2614.1014.1229,542
8/25/201414.4414.5214.1614.1939,183
8/22/201414.6814.7314.4314.4551,603
8/21/201414.4314.7914.1914.6946,461
8/20/201414.6814.7014.2914.3741,704
8/19/201414.8614.9614.6214.7527,661
8/18/201414.5514.8714.5514.8536,913
8/15/201414.6814.7514.3114.5160,340
8/14/201414.8014.8014.4114.5567,089
8/13/201414.7714.9214.6614.7839,697
8/12/201414.8614.8914.6814.8230,452
8/11/201414.9814.9814.6514.86103,415
8/8/201414.1914.9914.0514.89102,363
8/7/201413.9914.3013.9914.18106,284
8/6/201413.7114.1813.3214.02103,809
8/5/201413.7413.9813.6813.9054,309
8/4/201413.8913.9713.6013.8566,150
8/1/201413.6613.9713.5213.8560,120
7/31/201413.7913.9613.4513.6597,577
7/30/201413.8614.1213.8013.9758,407
7/29/201413.4213.8613.4213.7660,100
7/28/201413.0813.4612.9113.4069,685
7/25/201413.2613.3313.0613.1338,939
7/24/201413.4513.6613.2613.3737,838
7/23/201413.5913.6913.3513.5045,696
7/22/201413.7413.8913.3413.5066,610
7/21/201413.9314.1413.5713.7336,273
7/18/201413.7114.0213.7113.9755,896
7/17/201413.9114.0613.7513.8059,515
7/16/201414.0214.1413.9614.0257,704
7/15/201414.1014.2213.9013.9459,926
7/14/201414.0314.2713.9014.1041,525
7/11/201414.2014.4513.9914.0318,752
7/10/201414.1314.3814.1114.2149,641
7/9/201414.4614.5014.2914.3631,677
7/8/201414.4014.4614.2014.3868,090
7/7/201414.3814.5014.2114.4063,876
7/3/201414.5314.640.0014.3883,918
7/2/201414.3014.5114.1314.4346,177
7/1/201414.1914.7114.1914.33280,904
6/30/201414.0014.2313.8714.1192,374
6/27/201414.4914.5613.9713.97270,974
6/26/201414.4514.6614.2814.6233,622
6/25/201414.3214.5014.3014.4045,030
6/24/201414.6514.7014.3314.4143,721
6/23/201414.7514.7514.6214.6334,761
6/20/201414.8314.8514.6314.8189,200
6/19/201414.8414.8414.6214.7129,634
6/18/201414.7314.8014.5714.7737,932
6/17/201414.6714.7614.6214.6854,916
6/16/201414.4614.6914.4314.6658,314
6/13/201414.6514.6514.5014.5546,649
6/12/201414.4614.6714.4314.6130,717
6/11/201414.5914.7014.4314.5837,890
6/10/201414.5714.8514.5714.7244,511
6/9/201414.3314.7014.2714.6944,549
6/6/201414.5014.7114.3314.3674,170
6/5/201414.4514.5514.3214.3784,563
6/4/201414.4514.5514.3314.4088,357
6/3/201414.5414.8114.4414.5171,912
6/2/201414.9514.9514.3914.6154,683
5/30/201414.9015.0914.5914.78157,958
5/29/201414.9615.0714.7914.8639,506
5/28/201414.9814.9814.7614.8953,009
5/27/201414.7415.1114.7314.9946,482
5/23/201414.6714.9214.6314.8149,820
5/22/201414.7414.8214.6614.7427,738
5/21/201415.0315.0314.5214.7048,612
5/20/201415.1715.2614.7514.9290,771
5/19/201414.9515.2214.9315.1056,997
5/16/201414.7615.0314.4614.94107,631
5/15/201414.7814.9814.4614.8360,118
5/14/201415.1815.1814.8314.85103,663
5/13/201415.2115.2915.0215.1698,052
5/12/201415.0715.5914.9315.5283,113
5/9/201414.5015.0414.3214.9563,108
5/8/201415.3215.4414.6514.7067,348
5/7/201415.8715.8715.1615.50145,379
5/6/201415.8116.0215.6715.8051,389
5/5/201415.4815.9115.3815.8960,281
5/2/201415.5015.6915.3415.6150,421
5/1/201415.6215.6415.1715.41105,453
4/30/201415.6215.7615.4015.6848,581
4/29/201416.0716.2515.5615.7040,005
4/28/201415.8816.1715.5215.9776,294
  • Showing 1-100 of 945 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center