Walker & Dunlop Inc (WD)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.73 | 12.2570532915 | 95.7 | 109.04 | 94.51 | 324933 | 101.44916991 | CS |
| 4 | 12.49 | 13.1556772699 | 94.94 | 109.04 | 92.6 | 195868 | 98.21440789 | CS |
| 12 | 14.29 | 15.3424951686 | 93.14 | 109.04 | 90.1302 | 155719 | 96.75301557 | CS |
| 26 | 12.43 | 13.0842105263 | 95 | 109.04 | 87.2026 | 195788 | 95.32300937 | CS |
| 52 | 18.71 | 21.0888187556 | 88.72 | 113.67 | 62.51 | 199886 | 90.43028606 | CS |
| 156 | 8.33 | 8.40565085772 | 99.1 | 156.77 | 61.06 | 173544 | 96.48064253 | CS |
| 260 | 51.42 | 91.8050348152 | 56.01 | 156.77 | 24.55 | 184645 | 82.9629428 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721256000 | 107.43 | -0.37 | -0.34 | 106.55 | 109.04 | 106.55 | 291198 |
| 1721169600 | 107.8 | 6.4 | 6.31 | 102.9 | 108.05 | 101.67 | 382604 |
| 1721083200 | 101.4 | 1.69 | 1.69 | 99.88 | 102.16 | 98.8 | 281518 |
| 1720824000 | 99.71 | -0.44 | -0.44 | 101.43 | 101.98 | 99.085 | 295248 |
| 1720737600 | 100.15 | 4.58 | 4.79 | 98.55 | 100.7206 | 96.71 | 438614 |
| 1720651200 | 95.57 | 0.46 | 0.48 | 95.7 | 95.7 | 94.51 | 226680 |
| 1720564800 | 95.11 | -0.02 | -0.02 | 94.62 | 95.83 | 93.47 | 140986 |
| 1720478400 | 95.13 | -0.06 | -0.06 | 96.08 | 97.185 | 94.73 | 211877 |
| 1720219200 | 95.19 | -0.14 | -0.15 | 95.15 | 95.47 | 94.34 | 106457 |
| 1720040640 | 95.33 | -0.16 | -0.17 | 95.89 | 97.84 | 95.2 | 63033 |
| 1719960000 | 95.49 | 1.62 | 1.73 | 94.48 | 96.365 | 93.6944 | 117875 |
| 1719873600 | 93.87 | -2.39 | -2.48 | 98.43 | 98.71 | 93.33 | 175971 |
| 1719614400 | 96.26 | 0 | 0.00 | 96.26 | 96.26 | 96.26 | 0 |
| 1719528000 | 96.26 | 2.35 | 2.50 | 94.02 | 96.51 | 93.9 | 128332 |
| 1719441600 | 93.91 | -0.97 | -1.02 | 93.76 | 94.49 | 92.6 | 110156 |
| 1719355200 | 94.88 | -1.14 | -1.19 | 95.64 | 96.09 | 94.346 | 93871 |
| 1719268800 | 96.02 | 0.69 | 0.72 | 95.81 | 97.45 | 94.78 | 133632 |
| 1719009600 | 95.33 | 0.25 | 0.26 | 95.16 | 95.37 | 94.47 | 327870 |
| 1718923200 | 95.08 | -0.72 | -0.75 | 94.94 | 96.0944 | 94.74 | 95032 |
| 1718750400 | 95.8 | 0.31 | 0.32 | 95.69 | 96.24 | 94.76 | 92036 |
| 1718664000 | 95.49 | 1.15 | 1.22 | 93.4 | 96.0699 | 93.03 | 111407 |
| 1718404800 | 94.34 | -2.06 | -2.14 | 94.44 | 95.91 | 93.81 | 99757 |
| 1718318400 | 96.4 | -1.16 | -1.19 | 96.91 | 97.72 | 95.815 | 137525 |
| 1718232000 | 97.56 | 5.32 | 5.77 | 95.97 | 101.49 | 95.35 | 240089 |
| 1718145600 | 92.24 | 0.05 | 0.05 | 91.56 | 92.35 | 90.75 | 123951 |
| 1718059200 | 92.19 | 0.03 | 0.03 | 90.84 | 92.36 | 90.1302 | 117711 |
| 1717800000 | 92.16 | -1.15 | -1.23 | 92.21 | 93.11 | 91.4201 | 96417 |
| 1717713600 | 93.31 | -0.6 | -0.64 | 93.11 | 94.03 | 92.38 | 82458 |
| 1717627200 | 93.91 | 0.52 | 0.56 | 94.16 | 94.51 | 92.7501 | 72004 |
| 1717540800 | 93.39 | -1.29 | -1.36 | 93.66 | 95.44 | 92.85 | 102729 |
| 1717454400 | 94.68 | -1.31 | -1.36 | 96.92 | 96.92 | 93.79 | 102883 |
| 1717195200 | 95.99 | 1.29 | 1.36 | 95.42 | 96.17 | 94.08 | 130269 |
| 1717108800 | 94.7 | 2.79 | 3.04 | 92.84 | 95.095 | 92 | 101509 |
| 1717022400 | 91.91 | -1.39 | -1.49 | 91.7 | 92.35 | 91.25 | 175032 |
| 1716936000 | 93.3 | -1.93 | -2.03 | 95.55 | 95.71 | 93.24 | 90156 |
| 1716590400 | 95.23 | 1.15 | 1.22 | 94.77 | 95.51 | 93.77 | 163774 |
| 1716504000 | 94.08 | -4.65 | -4.71 | 99 | 99 | 93.56 | 183601 |
| 1716417600 | 98.73 | -1.13 | -1.13 | 99.2 | 99.77 | 98.4 | 106125 |
| 1716331200 | 99.86 | -1.09 | -1.08 | 100.49 | 100.96 | 99.56 | 90351 |
| 1716244800 | 100.95 | -1.45 | -1.42 | 102.18 | 102.31 | 100.29 | 136169 |
| 1715985600 | 102.4 | -0.06 | -0.06 | 102.74 | 103.075 | 101.67 | 103668 |
| 1715899200 | 102.46 | 0.16 | 0.16 | 102.42 | 102.93 | 101.2968 | 93559 |
| 1715812800 | 102.3 | 2 | 1.99 | 101.4 | 103.6 | 100.84 | 199364 |
| 1715726400 | 100.3 | 2.29 | 2.34 | 99.42 | 101.54 | 99.42 | 256743 |
| 1715640000 | 98.01 | 0.17 | 0.17 | 98.68 | 99 | 97.04 | 112540 |
| 1715380800 | 97.84 | 0.02 | 0.02 | 98 | 98 | 96.2601 | 121158 |
| 1715294400 | 97.82 | 1.45 | 1.50 | 96.49 | 97.94 | 96.14 | 86564 |
| 1715208000 | 96.37 | -0.17 | -0.18 | 95.5 | 96.69 | 94.36 | 144410 |
| 1715121600 | 96.54 | -1.03 | -1.06 | 97.43 | 98.69 | 96.47 | 173046 |
| 1715035200 | 97.57 | 2.34 | 2.46 | 96.11 | 98.0575 | 95.7606 | 170231 |
| 1714776000 | 95.23 | 1 | 1.06 | 97.06 | 97.155 | 95.11 | 283147 |
| 1714689600 | 94.23 | 1.47 | 1.58 | 94.26 | 97 | 93 | 266083 |
| 1714603200 | 92.76 | 1.13 | 1.23 | 91.75 | 95.26 | 91.52 | 219125 |
| 1714516800 | 91.63 | -2.31 | -2.46 | 92.8 | 93.83 | 91.58 | 157440 |
| 1714430400 | 93.94 | 0.73 | 0.78 | 93.67 | 94.595 | 93.48 | 99406 |
| 1714171200 | 93.21 | 1.09 | 1.18 | 92.37 | 94.39 | 91.93 | 83698 |
| 1714084800 | 92.12 | -1.92 | -2.04 | 92.5 | 92.59 | 91.32 | 146511 |
| 1713998400 | 94.04 | 0.09 | 0.10 | 93.14 | 94.08 | 92.6249 | 117838 |
| 1713912000 | 93.95 | 1.63 | 1.77 | 92.63 | 95.92 | 92.33 | 171903 |
| 1713825600 | 92.32 | 1.08 | 1.18 | 91.9 | 93.75 | 91.11 | 191201 |
| 1713566400 | 91.24 | 1.26 | 1.40 | 89.5 | 92.41 | 89.38 | 221133 |
| 1713480000 | 89.98 | -0.93 | -1.02 | 91.27 | 92.71 | 89.5205 | 226607 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
