$19.44 0.00 (%) Walker & Dunlop Inc - NYSE

Apr. 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
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
4/13/201518.3918.4218.0618.20199,416
4/10/201517.8018.2917.7718.29180,537
4/9/201518.1218.3017.6417.76239,312
4/8/201517.8118.2217.8118.12183,560
4/7/201517.7317.9617.6617.87195,996
4/6/201517.8318.1617.2717.71291,435
4/2/201517.9518.0017.7717.95226,102
4/1/201517.7318.0017.6917.94387,848
3/31/201517.3017.8917.2317.73302,589
3/30/201517.3217.4617.2917.40154,846
3/27/201517.7117.7917.1017.22462,242
3/26/201517.5517.9517.5517.77226,129
3/25/201517.9018.0117.5117.67236,541
3/24/201517.9418.0917.4617.94332,311
3/23/201517.7418.2117.7418.03289,597
3/20/201517.5917.7917.1717.68383,994
3/19/201517.4417.6717.2417.50327,715
3/18/201517.1717.6516.9417.49396,982
3/17/201516.4717.2916.4017.132,022,333
3/16/201516.6216.8116.6116.6881,612
3/13/201516.7416.7416.3516.6255,698
3/12/201516.5516.8916.5516.7074,073
3/11/201516.4916.5216.3116.4391,217
3/10/201516.6016.7316.2016.51114,651
3/9/201516.3916.7716.3916.7579,403
3/6/201516.2216.5216.1816.42109,382
3/5/201516.1016.3315.9616.3092,652
3/4/201515.9516.0915.9016.0460,949
3/3/201516.0716.1916.0316.0586,331
3/2/201516.0116.1015.9416.0590,915
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
  • Showing 1-100 of 1,097 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center