Walker & Dunlop, Inc. (WD)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

95.23

+1.00

(+1.06%)

At close: 04:00PM EDT

97.07

+1.84

(+1.93%)

After hours:

05:30PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	97.06	97.15	95.11	95.23	95.23	278,225
May 02, 2024	94.26	97.00	93.00	94.23	94.23	266,100
May 01, 2024	91.75	95.26	91.64	92.76	92.76	219,100
Apr 30, 2024	92.80	93.83	91.58	91.63	91.63	157,800
Apr 29, 2024	93.67	94.60	93.48	93.94	93.94	99,400
Apr 26, 2024	92.37	94.39	92.37	93.21	93.21	83,700
Apr 25, 2024	92.39	92.59	91.32	92.12	92.12	146,500
Apr 24, 2024	93.14	94.08	92.62	94.04	94.04	117,800
Apr 23, 2024	92.63	95.92	92.33	93.95	93.95	171,900
Apr 22, 2024	91.90	93.75	91.11	92.32	92.32	191,200
Apr 19, 2024	89.50	92.41	89.38	91.24	91.24	221,100
Apr 18, 2024	91.27	92.71	89.52	89.98	89.98	226,600
Apr 17, 2024	91.84	92.50	90.90	90.91	90.91	242,200
Apr 16, 2024	89.00	91.71	88.20	90.99	90.99	375,200
Apr 15, 2024	91.38	91.50	88.46	89.89	89.89	306,500
Apr 12, 2024	90.79	92.26	90.23	90.93	90.93	169,700
Apr 11, 2024	90.61	92.25	87.20	92.18	92.18	455,300
Apr 10, 2024	93.45	93.94	91.46	92.64	92.64	282,000
Apr 09, 2024	97.75	98.10	96.42	96.78	96.78	146,500
Apr 08, 2024	96.84	97.44	96.51	97.10	97.10	143,200
Apr 05, 2024	95.14	97.66	95.14	96.14	96.14	247,100
Apr 04, 2024	96.74	98.00	95.65	95.69	95.69	336,700
Apr 03, 2024	94.58	96.00	94.47	94.93	94.93	197,600
Apr 02, 2024	97.50	98.25	93.78	95.45	95.45	307,300
Apr 01, 2024	101.20	101.20	98.45	98.68	98.68	304,300
Mar 28, 2024	101.03	101.20	99.40	101.06	101.06	228,300
Mar 27, 2024	96.57	100.88	95.35	100.80	100.80	246,700
Mar 26, 2024	95.68	95.68	94.29	95.20	95.20	119,100
Mar 25, 2024	93.25	94.86	92.65	94.42	94.42	174,100
Mar 22, 2024	96.07	96.25	92.81	93.20	93.20	104,100
Mar 21, 2024	94.22	97.27	94.22	96.20	96.20	270,100
Mar 20, 2024	89.64	94.20	88.75	92.98	92.98	249,600
Mar 19, 2024	88.34	90.17	88.34	90.07	90.07	160,200
Mar 18, 2024	89.76	90.56	88.91	89.04	89.04	194,000
Mar 15, 2024	89.11	90.86	88.85	89.53	89.53	874,700
Mar 14, 2024	91.87	92.95	88.96	90.01	90.01	329,100
Mar 13, 2024	92.54	94.63	92.18	92.22	92.22	216,300
Mar 12, 2024	91.73	93.25	90.67	92.93	92.93	486,100
Mar 11, 2024	91.80	93.25	91.80	92.15	92.15	276,800
Mar 08, 2024	95.21	95.84	92.47	92.70	92.70	135,000
Mar 07, 2024	94.07	95.20	93.46	93.89	93.89	156,400
Mar 06, 2024	94.04	94.11	92.14	93.04	93.04	157,500
Mar 05, 2024	91.56	94.46	91.53	93.56	93.56	230,200
Mar 04, 2024	94.18	94.33	91.76	92.72	92.72	184,600
Mar 01, 2024	95.45	95.45	93.78	94.42	94.42	254,900
Feb 29, 2024	95.28	96.30	94.32	95.38	95.38	181,100
Feb 29, 2024	0.65 Dividend
Feb 28, 2024	95.34	96.02	94.51	94.99	94.34	205,400
Feb 27, 2024	96.23	98.21	94.66	96.79	96.13	235,400
Feb 26, 2024	96.16	97.32	94.48	94.96	94.31	178,300
Feb 23, 2024	97.56	98.47	96.21	96.89	96.23	229,800
Feb 22, 2024	93.98	98.36	93.62	97.56	96.89	251,300
Feb 21, 2024	94.10	94.75	92.91	93.95	93.31	167,300
Feb 20, 2024	94.90	95.82	93.69	94.37	93.72	195,200
Feb 16, 2024	97.61	98.42	95.76	96.83	96.17	244,800
Feb 15, 2024	100.00	104.94	94.67	98.86	98.18	488,700
Feb 14, 2024	94.54	94.79	93.10	94.12	93.48	165,500
Feb 13, 2024	91.07	93.23	90.82	92.86	92.22	286,800
Feb 12, 2024	94.60	96.82	94.50	95.73	95.07	141,100
Feb 09, 2024	95.46	95.46	93.01	93.98	93.34	187,200
Feb 08, 2024	92.23	95.00	91.98	94.95	94.30	121,500
Feb 07, 2024	92.33	93.23	90.44	92.25	91.62	127,600
Feb 06, 2024	92.31	93.51	92.15	92.55	91.92	147,600
Feb 05, 2024	92.95	93.48	91.41	92.39	91.76	243,100
Feb 02, 2024	94.83	95.69	93.17	94.75	94.10	186,700
Feb 01, 2024	97.00	97.50	93.93	96.10	95.44	233,100
Jan 31, 2024	98.51	99.45	96.47	96.59	95.93	186,400
Jan 30, 2024	100.36	101.59	99.51	99.75	99.07	140,100
Jan 29, 2024	100.00	101.91	99.26	101.62	100.92	234,600
Jan 26, 2024	100.41	101.31	99.73	100.14	99.45	185,200
Jan 25, 2024	99.61	100.51	98.40	99.97	99.29	204,100
Jan 24, 2024	101.20	101.20	97.83	97.97	97.30	101,900
Jan 23, 2024	102.50	102.81	98.91	99.12	98.44	132,000
Jan 22, 2024	100.49	101.78	100.10	100.91	100.22	259,900
Jan 19, 2024	97.16	99.17	96.00	99.01	98.33	180,100
Jan 18, 2024	97.10	97.10	94.77	96.73	96.07	164,100
Jan 17, 2024	95.00	96.41	93.92	96.21	95.55	189,300
Jan 16, 2024	96.59	97.21	94.67	97.16	96.50	148,100
Jan 12, 2024	99.16	99.80	97.20	98.12	97.45	137,600
Jan 11, 2024	97.73	98.64	96.17	97.48	96.81	168,700
Jan 10, 2024	96.59	98.71	96.23	98.58	97.91	187,300
Jan 09, 2024	98.32	99.16	96.86	97.16	96.50	215,500
Jan 08, 2024	99.60	101.39	99.28	100.40	99.71	245,500
Jan 05, 2024	99.59	101.42	98.56	99.27	98.59	208,700
Jan 04, 2024	102.55	103.02	100.04	100.40	99.71	449,500
Jan 03, 2024	106.41	106.41	101.45	102.55	101.85	409,700
Jan 02, 2024	110.24	112.32	107.52	108.45	107.71	386,600
Dec 29, 2023	112.77	113.57	111.01	111.01	110.25	278,300
Dec 28, 2023	112.21	113.67	111.94	113.13	112.36	219,100
Dec 27, 2023	110.79	113.19	110.64	113.15	112.38	233,600
Dec 26, 2023	107.68	110.64	107.68	110.34	109.58	216,800
Dec 22, 2023	107.57	108.67	106.65	107.77	107.03	191,800
Dec 21, 2023	105.30	106.48	104.50	106.40	105.67	213,600
Dec 20, 2023	104.74	107.69	103.80	103.89	103.18	213,200
Dec 19, 2023	105.00	106.38	104.53	104.67	103.95	178,200
Dec 18, 2023	104.47	104.47	102.99	103.79	103.08	174,000
Dec 15, 2023	105.96	106.10	103.27	104.82	104.10	748,600
Dec 14, 2023	103.81	108.80	102.20	105.91	105.19	483,200
Dec 13, 2023	94.85	102.45	94.77	101.26	100.57	369,300
Dec 12, 2023	95.77	97.87	95.58	96.68	96.02	262,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,508.48+5,095.44(+6.26%)

Walker & Dunlop, Inc. (WD)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,508.48
+5,095.44(+6.26%)