Walker & Dunlop, Inc. (0A8P.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:58PM BST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | 2 |
| May 01, 2024 | 92.57 | 92.78 | 92.57 | 92.78 | 92.78 | 1 |
| Apr 30, 2024 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | - |
| Apr 29, 2024 | 93.67 | 94.15 | 93.67 | 93.75 | 93.75 | 41 |
| Apr 26, 2024 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | - |
| Apr 25, 2024 | 93.29 | 93.29 | 93.29 | 93.29 | 93.29 | - |
| Apr 24, 2024 | 93.48 | 93.48 | 93.48 | 93.48 | 93.48 | - |
| Apr 23, 2024 | 93.17 | 93.17 | 93.17 | 93.17 | 93.17 | - |
| Apr 22, 2024 | 91.88 | 92.84 | 91.28 | 92.84 | 92.84 | 283 |
| Apr 19, 2024 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | - |
| Apr 18, 2024 | 91.54 | 91.54 | 91.36 | 91.36 | 91.36 | 5 |
| Apr 17, 2024 | 92.38 | 92.47 | 91.53 | 91.53 | 91.53 | 50 |
| Apr 16, 2024 | 88.29 | 89.45 | 88.29 | 88.84 | 88.84 | 102 |
| Apr 15, 2024 | 92.12 | 92.12 | 89.36 | 89.69 | 89.69 | 433 |
| Apr 12, 2024 | 91.95 | 91.95 | 91.05 | 91.05 | 91.05 | 5 |
| Apr 11, 2024 | 90.56 | 90.56 | 87.58 | 89.72 | 89.72 | 136 |
| Apr 10, 2024 | 93.97 | 93.97 | 92.23 | 92.23 | 92.23 | 139 |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | 97.27 | 97.27 | 96.90 | 96.90 | 96.90 | 1 |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 96.71 | 96.71 | 96.71 | 96.71 | 96.71 | 2 |
| Apr 03, 2024 | 94.58 | 94.96 | 94.58 | 94.96 | 94.96 | 16 |
| Apr 02, 2024 | 95.57 | 95.57 | 94.10 | 94.10 | 94.10 | 172 |
| Mar 28, 2024 | 100.67 | 100.67 | 100.32 | 100.32 | 100.32 | 8 |
| Mar 27, 2024 | 98.61 | 98.61 | 98.61 | 98.61 | 98.61 | 1 |
| Mar 26, 2024 | - | - | - | - | - | - |
| Mar 25, 2024 | 93.41 | 93.41 | 93.41 | 93.41 | 93.41 | 2 |
| Mar 22, 2024 | 95.51 | 95.51 | 94.42 | 94.42 | 94.42 | 102 |
| Mar 21, 2024 | 96.65 | 96.74 | 96.03 | 96.74 | 96.74 | 628 |
| Mar 20, 2024 | 90.56 | 92.86 | 90.56 | 92.86 | 92.86 | 16 |
| Mar 19, 2024 | 88.53 | 90.06 | 88.53 | 90.06 | 90.06 | 2 |
| Mar 18, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| Mar 15, 2024 | 89.23 | 89.27 | 89.23 | 89.27 | 89.27 | 1 |
| Mar 14, 2024 | - | - | - | - | - | - |
| Mar 13, 2024 | 92.54 | 92.54 | 92.54 | 92.54 | 92.54 | 2 |
| Mar 12, 2024 | 91.22 | 91.22 | 91.22 | 91.22 | 91.22 | 2 |
| Mar 11, 2024 | 91.80 | 92.66 | 91.80 | 92.66 | 92.66 | 14 |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | - | - | - | - | - | - |
| Mar 06, 2024 | 93.08 | 93.08 | 93.08 | 93.08 | 93.08 | 1 |
| Mar 05, 2024 | 93.87 | 94.43 | 93.25 | 94.07 | 94.07 | 69 |
| Mar 04, 2024 | 92.48 | 92.48 | 92.48 | 92.48 | 92.48 | 70 |
| Mar 01, 2024 | 95.49 | 95.49 | 93.88 | 95.04 | 95.04 | 52 |
| Feb 29, 2024 | 95.00 | 95.86 | 95.00 | 95.00 | 95.00 | 3 |
| Feb 29, 2024 | 0.65 Dividend | |||||
| Feb 28, 2024 | 95.44 | 96.46 | 95.44 | 95.54 | 94.89 | 6 |
| Feb 27, 2024 | 95.95 | 96.69 | 95.66 | 96.69 | 96.04 | 14 |
| Feb 26, 2024 | 94.48 | 94.48 | 94.48 | 94.48 | 93.83 | 6 |
| Feb 23, 2024 | - | - | - | - | - | - |
| Feb 22, 2024 | 96.67 | 96.67 | 96.67 | 96.67 | 96.01 | 81 |
| Feb 21, 2024 | 94.10 | 94.73 | 93.58 | 93.58 | 92.94 | 469 |
| Feb 20, 2024 | - | - | - | - | - | - |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | - | - | - | - | - | - |
| Feb 15, 2024 | 99.66 | 101.37 | 95.79 | 95.79 | 95.14 | 15 |
| Feb 14, 2024 | 93.62 | 93.62 | 93.62 | 93.62 | 92.98 | 15 |
| Feb 13, 2024 | 91.74 | 91.74 | 91.74 | 91.74 | 91.11 | 15 |
| Feb 12, 2024 | 96.07 | 96.07 | 96.07 | 96.07 | 95.42 | 12 |
| Feb 09, 2024 | 93.34 | 93.34 | 93.34 | 93.34 | 92.70 | 96 |
| Feb 08, 2024 | - | - | - | - | - | - |
| Feb 07, 2024 | 91.51 | 91.51 | 91.51 | 91.51 | 90.89 | 16 |
| Feb 06, 2024 | 93.79 | 93.79 | 92.66 | 92.66 | 92.03 | 14 |
| Feb 05, 2024 | 92.63 | 92.63 | 91.73 | 91.73 | 91.11 | 100 |
| Feb 02, 2024 | 93.67 | 93.67 | 93.67 | 93.67 | 93.03 | 4 |
| Feb 01, 2024 | 94.31 | 94.31 | 94.31 | 94.31 | 93.67 | 32 |
| Jan 31, 2024 | - | - | - | - | - | - |
| Jan 30, 2024 | 99.86 | 99.86 | 99.86 | 99.86 | 99.18 | 2 |
| Jan 29, 2024 | 99.53 | 99.82 | 99.53 | 99.53 | 98.85 | 1 |
| Jan 26, 2024 | 100.43 | 100.54 | 100.43 | 100.54 | 99.86 | - |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | 98.82 | 98.82 | 98.82 | 98.82 | 98.14 | 88 |
| Jan 23, 2024 | - | - | - | - | - | - |
| Jan 22, 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 100.91 | 21 |
| Jan 19, 2024 | - | - | - | - | - | - |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 95.57 | 96.15 | 94.50 | 94.50 | 93.86 | 29 |
| Jan 16, 2024 | 95.83 | 95.83 | 95.83 | 95.83 | 95.18 | - |
| Jan 15, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | 98.60 | 99.29 | 97.82 | 97.82 | 97.15 | 216 |
| Jan 11, 2024 | 99.51 | 99.51 | 97.52 | 97.52 | 96.86 | 12 |
| Jan 10, 2024 | 97.50 | 97.88 | 97.50 | 97.50 | 96.84 | 5 |
| Jan 09, 2024 | 98.44 | 98.44 | 98.44 | 98.44 | 97.77 | 60 |
| Jan 08, 2024 | - | - | - | - | - | - |
| Jan 05, 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 98.53 | 4 |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | 103.04 | 103.04 | 103.04 | 103.04 | 102.34 | 52 |
| Jan 02, 2024 | 110.50 | 111.35 | 110.32 | 111.35 | 110.59 | 151 |
| Dec 29, 2023 | 112.04 | 112.04 | 111.86 | 111.86 | 111.10 | 151 |
| Dec 28, 2023 | 107.86 | 112.28 | 107.86 | 112.28 | 111.52 | 36 |
| Dec 27, 2023 | 110.97 | 110.97 | 110.97 | 110.97 | 110.22 | 5 |
| Dec 22, 2023 | - | - | - | - | - | - |
| Dec 21, 2023 | - | - | - | - | - | - |
| Dec 20, 2023 | - | - | - | - | - | - |
| Dec 19, 2023 | 105.51 | 105.51 | 105.51 | 105.51 | 104.79 | 30 |
| Dec 18, 2023 | 104.08 | 104.08 | 104.08 | 104.08 | 103.37 | 105 |
| Dec 15, 2023 | 104.79 | 104.79 | 104.79 | 104.79 | 104.08 | 88 |
| Dec 14, 2023 | 105.93 | 105.93 | 105.11 | 105.11 | 104.39 | 380 |
| Dec 13, 2023 | 97.00 | 97.00 | 97.00 | 97.00 | 96.34 | 50 |
| Dec 12, 2023 | 95.64 | 97.20 | 95.64 | 97.08 | 96.42 | 629 |
| Dec 11, 2023 | 94.00 | 94.07 | 93.96 | 93.96 | 93.32 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.