Walker & Dunlop Inc (WD)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.06 | 2.13250517598 | 96.6 | 99.215 | 96.32 | 230468 | 97.84029325 | CS |
| 4 | -13.035 | -11.6701732396 | 111.695 | 111.865 | 96.29 | 159292 | 103.37686134 | CS |
| 12 | -14.34 | -12.6902654867 | 113 | 118.19 | 96.29 | 151344 | 108.39020581 | CS |
| 26 | 4.64 | 4.93512018719 | 94.02 | 118.19 | 93.33 | 191325 | 106.051833 | CS |
| 52 | -12.13 | -10.9486415741 | 110.79 | 118.19 | 87.2026 | 195408 | 100.96496438 | CS |
| 156 | -51.64 | -34.3579507651 | 150.3 | 154.53 | 61.06 | 183365 | 95.64095637 | CS |
| 260 | 32.93 | 50.098889396 | 65.73 | 156.77 | 24.55 | 189347 | 86.62747647 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 98.66 | 0.39 | 0.40 | 97.8 | 99.005 | 97.4 | 108263 |
| 1735077840 | 98.27 | 0.89 | 0.91 | 97.06 | 98.4 | 96.995 | 50861 |
| 1734997200 | 97.38 | -0.37 | -0.38 | 96.71 | 97.9687 | 96.32 | 112779 |
| 1734738000 | 97.75 | 1.43 | 1.48 | 96.6 | 99.215 | 96.6 | 649969 |
| 1734651600 | 96.32 | -2.4 | -2.43 | 99.465 | 101.73 | 96.29 | 147790 |
| 1734565200 | 98.72 | -7.17 | -6.77 | 106.63 | 106.96 | 97.76 | 239220 |
| 1734478800 | 105.89 | -1.65 | -1.53 | 106.61 | 107.765 | 105.78 | 187879 |
| 1734392400 | 107.54 | 1.97 | 1.87 | 106.035 | 108.58 | 105.805 | 104182 |
| 1734133200 | 105.57 | -1.38 | -1.29 | 106.55 | 106.55 | 104.72 | 158667 |
| 1734046800 | 106.95 | -0.47 | -0.44 | 107.2227 | 107.635 | 106.45 | 196263 |
| 1733960400 | 107.42 | 1 | 0.94 | 106.56 | 108.41 | 106.56 | 126698 |
| 1733874000 | 106.42 | -0.7 | -0.65 | 106.78 | 108.58 | 105.64 | 146137 |
| 1733787600 | 107.12 | -1.67 | -1.54 | 109.425 | 109.425 | 107 | 114586 |
| 1733528400 | 108.79 | 0.94 | 0.87 | 107.9 | 109.9258 | 107.8408 | 104456 |
| 1733442000 | 107.85 | -1.21 | -1.11 | 108.88 | 109.28 | 107.4607 | 126870 |
| 1733355600 | 109.06 | -0.1 | -0.09 | 109.335 | 110 | 106.89 | 139052 |
| 1733269200 | 109.16 | -1.05 | -0.95 | 110.66 | 110.66 | 108.26 | 132385 |
| 1733182800 | 110.21 | 0.03 | 0.03 | 110.8 | 111.2657 | 109.1239 | 106674 |
| 1732917840 | 110.18 | -0.64 | -0.58 | 111.695 | 111.865 | 109.96 | 73821 |
| 1732750800 | 110.82 | 0.26 | 0.24 | 111.31 | 113.48 | 110.69 | 122626 |
| 1732664400 | 110.56 | -1.93 | -1.72 | 110.97 | 112.27 | 109.02 | 107476 |
| 1732578000 | 112.49 | 4 | 3.69 | 109.9 | 114.04 | 109.8067 | 214912 |
| 1732318800 | 108.49 | 1.68 | 1.57 | 106.81 | 108.97 | 106.81 | 145373 |
| 1732232400 | 106.81 | 1.09 | 1.03 | 106.08 | 107.755 | 106.08 | 97931 |
| 1732146000 | 105.72 | -1.21 | -1.13 | 106.11 | 106.93 | 104.98 | 105225 |
| 1732059600 | 106.93 | 0.19 | 0.18 | 106.37 | 107.47 | 105.68 | 110625 |
| 1731973200 | 106.74 | 0.12 | 0.11 | 107.04 | 107.79 | 106.2 | 97936 |
| 1731714000 | 106.62 | -0.95 | -0.88 | 108.055 | 108.54 | 105.52 | 103718 |
| 1731627600 | 107.57 | -1.43 | -1.31 | 109.105 | 109.47 | 107.305 | 132199 |
| 1731541200 | 109 | -1.2 | -1.09 | 110.83 | 111.32 | 108.45 | 123291 |
| 1731454800 | 110.2 | -0.98 | -0.88 | 110.92 | 112.8 | 109.685 | 190185 |
| 1731368400 | 111.18 | -0.75 | -0.67 | 113.2 | 113.2 | 111.17 | 128173 |
| 1731109200 | 111.93 | 0.94 | 0.85 | 110.95 | 113.58 | 110.93 | 181925 |
| 1731022800 | 110.99 | -1.91 | -1.69 | 112.98 | 114.6 | 106.38 | 323759 |
| 1730936400 | 112.9 | 2.01 | 1.81 | 118.19 | 118.19 | 111.13 | 336913 |
| 1730850000 | 110.89 | 3.5 | 3.26 | 107.38 | 111.15 | 107.38 | 189508 |
| 1730763600 | 107.39 | -0.39 | -0.36 | 107.15 | 109.09 | 106.6 | 90809 |
| 1730500800 | 107.78 | -1.59 | -1.45 | 110.07 | 111.01 | 107.52 | 123958 |
| 1730414400 | 109.37 | -2.53 | -2.26 | 111.44 | 111.85 | 109.34 | 102861 |
| 1730328000 | 111.9 | -0.05 | -0.04 | 110.9956 | 113.29 | 110.9956 | 71900 |
| 1730241600 | 111.95 | 0.07 | 0.06 | 111.37 | 112.2399 | 110.945 | 83027 |
| 1730155200 | 111.88 | -0.35 | -0.31 | 113.75 | 113.75 | 111.83 | 106684 |
| 1729896000 | 112.23 | -2.76 | -2.40 | 115.64 | 116.51 | 111.6 | 129655 |
| 1729809600 | 114.99 | 5.16 | 4.70 | 110.89 | 115.34 | 110.89 | 182782 |
| 1729723200 | 109.83 | -1.75 | -1.57 | 110.56 | 111.505 | 109.21 | 116714 |
| 1729636800 | 111.58 | -0.05 | -0.04 | 111.455 | 111.96 | 110.71 | 98986 |
| 1729550400 | 111.63 | -3.3 | -2.87 | 114.55 | 114.97 | 111.5 | 158366 |
| 1729291200 | 114.93 | -1.38 | -1.19 | 116.51 | 117 | 114.38 | 240114 |
| 1729204800 | 116.31 | 0.9 | 0.78 | 116 | 116.435 | 115 | 139013 |
| 1729118400 | 115.41 | 1.52 | 1.33 | 114.67 | 116.13 | 114.445 | 139338 |
| 1729032000 | 113.89 | 2.09 | 1.87 | 111.78 | 114.86 | 111.78 | 181119 |
| 1728945600 | 111.8 | 1.44 | 1.30 | 110.09 | 112.23 | 109.64 | 84774 |
| 1728686400 | 110.36 | 1.81 | 1.67 | 108.54 | 110.51 | 108.54 | 108414 |
| 1728600000 | 108.55 | -2.33 | -2.10 | 109.35 | 109.43 | 107.88 | 155465 |
| 1728513600 | 110.88 | -0.78 | -0.70 | 110.91 | 112.71 | 110.35 | 144109 |
| 1728427200 | 111.66 | 1.26 | 1.14 | 111.09 | 112.74 | 109.85 | 148060 |
| 1728340800 | 110.4 | -0.43 | -0.39 | 111.37 | 111.37 | 109.79 | 203500 |
| 1728081600 | 110.83 | -0.7 | -0.63 | 113 | 113.8813 | 110.77 | 229970 |
| 1727995200 | 111.53 | 0.27 | 0.24 | 111.115 | 111.7 | 109.6715 | 131044 |
| 1727908800 | 111.26 | 0.44 | 0.40 | 110.405 | 111.855 | 109.4225 | 152307 |
| 1727822400 | 110.82 | -2.77 | -2.44 | 112.88 | 112.95 | 109.5 | 175256 |
| 1727735520 | 113.59 | 1.53 | 1.37 | 111.85 | 113.74 | 111.85 | 155544 |
| 1727476800 | 112.06 | -1.61 | -1.42 | 114.79 | 114.945 | 111.99 | 123435 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
