WD

Walker & Dunlop Historical Data

WD Historical Prices

Date Close Change Change (%) Open High Low Volume
May 25 2022 101.27 1.88 1.89% 98.64 103.20 98.64 126,814
May 24 2022 99.39 -3.23 -3.15% 101.93 103.00 98.39 147,434
May 23 2022 102.62 0.28 0.27% 104.49 105.23 102.15 108,499
May 20 2022 102.34 -1.35 -1.3% 104.52 105.465 100.195 137,728
May 19 2022 103.69 0.88 0.86% 102.01 105.25 101.83 215,446
May 18 2022 102.81 -3.27 -3.08% 102.77 104.26 100.85 263,205
May 17 2022 106.08 4.04 3.96% 103.49 106.23 103.49 160,660
May 16 2022 102.04 -1.23 -1.19% 102.34 103.16 99.57 202,680
May 13 2022 103.27 4.16 4.2% 100.92 104.55 99.53 134,425
May 12 2022 99.11 -0.10 -0.1% 99.00 100.13 96.33 192,025
May 11 2022 99.21 -1.93 -1.91% 100.07 103.07 97.96 163,801
May 10 2022 101.14 -0.87 -0.85% 102.36 104.3172 98.47 167,909
May 09 2022 102.01 -2.93 -2.79% 102.93 104.53 100.20 278,329
May 06 2022 104.94 -3.65 -3.36% 107.74 110.40 103.96 263,758
May 05 2022 108.59 -12.59 -10.39% 120.95 122.63 106.84 309,134
May 04 2022 121.18 -3.18 -2.56% 124.31 124.56 117.18 246,742
May 03 2022 124.36 3.68 3.05% 121.38 125.62 120.92 133,599
May 02 2022 120.68 0.92 0.77% 120.42 123.01 118.31 187,933
Apr 29 2022 119.76 -3.37 -2.74% 123.55 123.90 119.06 162,362
Apr 28 2022 123.13 3.93 3.3% 121.22 123.83 118.75 105,576
Apr 27 2022 119.20 -2.25 -1.85% 121.29 122.37 118.72 165,778
Apr 26 2022 121.45 -4.95 -3.92% 124.65 125.60 121.00 198,047
Apr 25 2022 126.40 -1.44 -1.13% 125.96 127.05 124.67 169,830
Apr 22 2022 127.84 -4.65 -3.51% 131.50 131.78 127.01 163,525
Apr 21 2022 132.49 0.32 0.24% 132.00 135.035 131.64 197,666
Apr 20 2022 132.17 2.21 1.7% 131.55 134.23 130.29 183,754
Apr 19 2022 129.96 0.29 0.22% 129.16 131.02 129.02 111,346
Apr 18 2022 129.67 -0.65 -0.5% 129.59 131.33 128.80 101,761
Apr 15 2022 130.32 0.00 0.0% 130.32 130.32 130.32 0
Apr 14 2022 130.32 2.17 1.69% 128.76 131.55 128.6323 137,782
Apr 13 2022 128.15 -0.77 -0.6% 127.60 129.73 127.46 88,872
Apr 12 2022 128.92 1.51 1.19% 128.86 130.76 127.86 159,230
Apr 11 2022 127.41 1.40 1.11% 126.34 129.56 126.1007 161,839
Apr 08 2022 126.01 0.01 0.01% 125.74 127.00 125.50 193,096
Apr 07 2022 126.00 -0.01 -0.01% 126.36 127.37 124.515 279,851
Apr 06 2022 126.01 -0.54 -0.43% 125.17 126.95 124.88 195,826
Apr 05 2022 126.55 -5.37 -4.07% 132.00 132.30 126.48 158,841
Apr 04 2022 131.92 0.10 0.08% 131.00 133.17 130.0758 144,758
Apr 01 2022 131.82 2.40 1.85% 130.01 132.62 128.02 332,979
Mar 31 2022 129.42 -0.86 -0.66% 129.85 131.06 129.1325 123,654
Mar 30 2022 130.28 -4.83 -3.57% 135.85 135.97 127.68 210,887
Mar 29 2022 135.11 2.49 1.88% 135.02 136.31 130.80 224,978
Mar 28 2022 132.62 -1.54 -1.15% 133.26 133.75 131.22 114,431
Mar 25 2022 134.16 -2.51 -1.84% 136.67 137.6499 133.605 102,774
Mar 24 2022 136.67 2.82 2.11% 133.53 137.20 132.89 81,465
Mar 23 2022 133.85 -2.79 -2.04% 135.05 137.44 132.32 95,912
Mar 22 2022 136.64 3.14 2.35% 134.60 137.91 133.76 106,325
Mar 21 2022 133.50 -1.49 -1.1% 136.30 136.66 132.78 109,839
Mar 18 2022 134.99 0.29 0.22% 135.48 135.90 132.13 247,129
Mar 17 2022 134.70 -0.58 -0.43% 133.83 136.38 133.07 89,528
Mar 16 2022 135.28 4.04 3.08% 132.27 135.755 131.52 199,066
Mar 15 2022 131.24 -4.66 -3.43% 136.45 136.94 130.565 172,880
Mar 14 2022 135.90 3.37 2.54% 134.18 137.40 133.01 165,963
Mar 11 2022 132.53 0.27 0.2% 133.25 135.90 132.03 119,832
Mar 10 2022 132.26 -0.79 -0.59% 131.36 133.0799 130.4055 98,589
Mar 09 2022 133.05 4.46 3.47% 132.00 133.82 131.83 152,199
Mar 08 2022 128.59 0.79 0.62% 128.90 131.42 126.01 90,643
Mar 07 2022 127.80 -7.66 -5.65% 135.86 135.86 127.80 140,806
Mar 04 2022 135.46 -3.19 -2.3% 136.69 139.00 133.8637 91,261
Mar 03 2022 138.65 -0.18 -0.13% 139.40 139.63 137.26 85,455
Mar 02 2022 138.83 3.61 2.67% 136.96 139.52 136.96 141,411
Mar 01 2022 135.22 -3.13 -2.26% 138.82 139.40 132.405 262,743
Feb 28 2022 138.35 0.78 0.57% 136.36 139.665 135.8501 139,529
Feb 25 2022 137.57 -0.43 -0.31% 138.61 139.86 137.05 120,323


Your Recent History
NYSE
WD
Walker & D..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.