NYSE - Delayed Quote • USD
Walker & Dunlop, Inc. (WD)
At close: April 18 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
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 9, 2024 | 97.75 | 98.10 | 96.42 | 96.78 | 96.78 | 146,500 |
Apr 8, 2024 | 96.84 | 97.44 | 96.51 | 97.10 | 97.10 | 143,200 |
Apr 5, 2024 | 95.14 | 97.66 | 95.14 | 96.14 | 96.14 | 247,100 |
Apr 4, 2024 | 96.74 | 98.00 | 95.65 | 95.69 | 95.69 | 336,700 |
Apr 3, 2024 | 94.58 | 96.00 | 94.47 | 94.93 | 94.93 | 197,600 |
Apr 2, 2024 | 97.50 | 98.25 | 93.78 | 95.45 | 95.45 | 307,300 |
Apr 1, 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 8, 2024 | 95.21 | 95.84 | 92.47 | 92.70 | 92.70 | 135,000 |
Mar 7, 2024 | 94.07 | 95.20 | 93.46 | 93.89 | 93.89 | 156,400 |
Mar 6, 2024 | 94.04 | 94.11 | 92.14 | 93.04 | 93.04 | 157,500 |
Mar 5, 2024 | 91.56 | 94.46 | 91.53 | 93.56 | 93.56 | 230,200 |
Mar 4, 2024 | 94.18 | 94.33 | 91.76 | 92.72 | 92.72 | 184,600 |
Mar 1, 2024 | 95.45 | 95.45 | 93.78 | 94.42 | 94.42 | 254,900 |
Feb 29, 2024 | 0.65 Dividend | |||||
Feb 29, 2024 | 95.28 | 96.30 | 94.32 | 95.38 | 95.38 | 181,100 |
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 9, 2024 | 95.46 | 95.46 | 93.01 | 93.98 | 93.34 | 187,200 |
Feb 8, 2024 | 92.23 | 95.00 | 91.98 | 94.95 | 94.30 | 121,500 |
Feb 7, 2024 | 92.33 | 93.23 | 90.44 | 92.25 | 91.62 | 127,600 |
Feb 6, 2024 | 92.31 | 93.51 | 92.15 | 92.55 | 91.92 | 147,600 |
Feb 5, 2024 | 92.95 | 93.48 | 91.41 | 92.39 | 91.76 | 243,100 |
Feb 2, 2024 | 94.83 | 95.69 | 93.17 | 94.75 | 94.10 | 186,700 |
Feb 1, 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 9, 2024 | 98.32 | 99.16 | 96.86 | 97.16 | 96.50 | 215,500 |
Jan 8, 2024 | 99.60 | 101.39 | 99.28 | 100.40 | 99.71 | 245,500 |
Jan 5, 2024 | 99.59 | 101.42 | 98.56 | 99.27 | 98.59 | 208,700 |
Jan 4, 2024 | 102.55 | 103.02 | 100.04 | 100.40 | 99.71 | 449,500 |
Jan 3, 2024 | 106.41 | 106.41 | 101.45 | 102.55 | 101.85 | 409,700 |
Jan 2, 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 |
Dec 11, 2023 | 94.00 | 95.98 | 93.79 | 95.84 | 95.18 | 203,800 |
Dec 8, 2023 | 92.90 | 93.86 | 90.36 | 93.43 | 92.79 | 269,000 |
Dec 7, 2023 | 91.59 | 92.93 | 90.75 | 92.93 | 92.29 | 162,700 |
Dec 6, 2023 | 92.72 | 94.29 | 90.77 | 91.02 | 90.40 | 295,900 |
Dec 5, 2023 | 90.66 | 91.73 | 89.23 | 91.60 | 90.97 | 270,900 |
Dec 4, 2023 | 89.45 | 92.13 | 89.45 | 90.66 | 90.04 | 257,000 |
Dec 1, 2023 | 83.44 | 90.13 | 83.44 | 89.87 | 89.26 | 267,200 |
Nov 30, 2023 | 84.52 | 85.16 | 83.24 | 84.02 | 83.45 | 245,900 |
Nov 29, 2023 | 83.50 | 85.17 | 83.35 | 84.43 | 83.85 | 244,000 |
Nov 28, 2023 | 83.17 | 83.17 | 81.74 | 82.29 | 81.73 | 218,300 |
Nov 27, 2023 | 81.42 | 83.90 | 81.24 | 83.30 | 82.73 | 153,400 |
Nov 24, 2023 | 82.31 | 83.59 | 82.13 | 82.30 | 81.74 | 52,500 |
Nov 22, 2023 | 0.63 Dividend | |||||
Nov 22, 2023 | 81.64 | 83.34 | 81.32 | 82.55 | 81.99 | 156,200 |
Nov 21, 2023 | 82.49 | 82.49 | 81.14 | 81.63 | 80.45 | 172,000 |
Nov 20, 2023 | 83.80 | 84.28 | 82.38 | 82.97 | 81.77 | 131,800 |
Nov 17, 2023 | 82.93 | 83.61 | 82.22 | 83.48 | 82.27 | 187,100 |
Nov 16, 2023 | 83.00 | 83.00 | 81.58 | 82.19 | 81.00 | 218,500 |
Nov 15, 2023 | 80.82 | 83.66 | 80.80 | 83.02 | 81.82 | 245,700 |
Nov 14, 2023 | 77.36 | 80.98 | 77.21 | 80.44 | 79.27 | 322,300 |
Nov 13, 2023 | 70.50 | 73.98 | 69.62 | 73.62 | 72.55 | 248,200 |
Nov 10, 2023 | 70.15 | 71.78 | 68.88 | 71.48 | 70.44 | 209,100 |
Nov 9, 2023 | 72.71 | 73.00 | 69.29 | 69.82 | 68.81 | 223,500 |
Nov 8, 2023 | 72.15 | 72.95 | 71.12 | 72.20 | 71.15 | 178,100 |
Nov 7, 2023 | 73.78 | 74.05 | 71.85 | 72.15 | 71.10 | 187,500 |
Nov 6, 2023 | 76.96 | 77.18 | 74.33 | 74.39 | 73.31 | 226,800 |
Nov 3, 2023 | 72.19 | 76.96 | 72.19 | 76.80 | 75.69 | 400,700 |
Nov 2, 2023 | 66.74 | 70.55 | 66.36 | 70.15 | 69.13 | 249,600 |
Nov 1, 2023 | 64.77 | 65.59 | 63.51 | 65.35 | 64.40 | 161,300 |
Oct 31, 2023 | 64.11 | 65.05 | 63.41 | 64.80 | 63.86 | 185,000 |
Oct 30, 2023 | 65.61 | 65.68 | 63.92 | 64.05 | 63.12 | 126,500 |
Oct 27, 2023 | 64.76 | 65.82 | 63.78 | 64.91 | 63.97 | 152,100 |
Oct 26, 2023 | 65.41 | 65.44 | 62.51 | 64.47 | 63.53 | 280,700 |
Oct 25, 2023 | 66.42 | 67.20 | 65.06 | 65.13 | 64.19 | 206,800 |
Oct 24, 2023 | 66.56 | 67.43 | 66.10 | 67.34 | 66.36 | 168,400 |
Oct 23, 2023 | 66.01 | 67.63 | 65.58 | 66.23 | 65.27 | 160,600 |
Oct 20, 2023 | 68.18 | 68.18 | 66.31 | 66.48 | 65.52 | 181,200 |
Oct 19, 2023 | 68.04 | 69.96 | 67.99 | 68.13 | 67.14 | 200,600 |
Oct 18, 2023 | 68.96 | 69.02 | 67.67 | 68.36 | 67.37 | 119,800 |
Oct 17, 2023 | 68.35 | 70.65 | 68.35 | 70.00 | 68.98 | 173,600 |
Oct 16, 2023 | 69.40 | 70.41 | 68.82 | 69.31 | 68.30 | 151,700 |
Oct 13, 2023 | 70.05 | 70.05 | 67.81 | 68.53 | 67.54 | 147,300 |
Oct 12, 2023 | 71.69 | 71.69 | 69.14 | 69.85 | 68.84 | 94,100 |
Oct 11, 2023 | 71.67 | 72.55 | 71.21 | 71.88 | 70.84 | 91,100 |
Oct 10, 2023 | 71.79 | 72.80 | 71.66 | 71.67 | 70.63 | 91,700 |
Oct 9, 2023 | 71.38 | 72.47 | 70.98 | 71.60 | 70.56 | 173,500 |
Oct 6, 2023 | 70.09 | 72.44 | 68.66 | 72.09 | 71.04 | 162,500 |
Oct 5, 2023 | 68.59 | 70.87 | 68.59 | 70.61 | 69.59 | 227,600 |
Oct 4, 2023 | 69.93 | 69.93 | 68.01 | 68.83 | 67.83 | 285,700 |
Oct 3, 2023 | 70.98 | 71.33 | 67.78 | 69.93 | 68.92 | 670,100 |
Oct 2, 2023 | 74.14 | 74.14 | 71.25 | 72.12 | 71.07 | 204,500 |
Sep 29, 2023 | 75.18 | 75.94 | 73.94 | 74.24 | 73.16 | 140,900 |
Sep 28, 2023 | 74.47 | 76.11 | 73.79 | 74.64 | 73.56 | 204,800 |
Sep 27, 2023 | 74.70 | 76.08 | 73.50 | 74.26 | 73.18 | 172,800 |
Sep 26, 2023 | 74.83 | 75.25 | 74.11 | 74.70 | 73.62 | 123,900 |
Sep 25, 2023 | 75.11 | 76.39 | 74.48 | 75.43 | 74.34 | 87,700 |
Sep 22, 2023 | 76.39 | 76.39 | 73.86 | 75.59 | 74.49 | 417,300 |
Sep 21, 2023 | 77.79 | 77.79 | 75.96 | 76.40 | 75.29 | 254,100 |
Sep 20, 2023 | 80.82 | 81.16 | 78.72 | 78.73 | 77.59 | 90,500 |
Sep 19, 2023 | 81.64 | 82.17 | 80.41 | 80.47 | 79.30 | 91,600 |
Sep 18, 2023 | 81.81 | 82.21 | 80.85 | 81.46 | 80.28 | 132,900 |
Sep 15, 2023 | 81.78 | 83.49 | 81.30 | 82.36 | 81.17 | 507,900 |
Sep 14, 2023 | 81.74 | 82.96 | 80.66 | 82.51 | 81.31 | 236,300 |
Sep 13, 2023 | 83.44 | 83.44 | 80.71 | 80.73 | 79.56 | 182,000 |
Sep 12, 2023 | 82.77 | 84.25 | 81.87 | 83.37 | 82.16 | 100,300 |
Sep 11, 2023 | 81.73 | 83.26 | 81.45 | 83.01 | 81.81 | 167,700 |
Sep 8, 2023 | 81.22 | 81.69 | 79.83 | 81.15 | 79.97 | 167,100 |
Sep 7, 2023 | 81.97 | 82.06 | 81.00 | 81.19 | 80.01 | 142,200 |
Sep 6, 2023 | 84.82 | 85.28 | 82.00 | 82.26 | 81.07 | 177,100 |
Sep 5, 2023 | 84.34 | 85.95 | 83.62 | 84.84 | 83.61 | 230,300 |
Sep 1, 2023 | 86.19 | 86.83 | 84.14 | 84.87 | 83.64 | 175,500 |
Aug 31, 2023 | 84.92 | 85.91 | 84.72 | 85.34 | 84.10 | 136,700 |
Aug 30, 2023 | 85.36 | 86.26 | 84.98 | 85.19 | 83.95 | 96,800 |
Aug 29, 2023 | 84.45 | 86.00 | 83.55 | 85.90 | 84.65 | 130,500 |
Aug 28, 2023 | 83.15 | 84.94 | 83.15 | 84.59 | 83.36 | 78,300 |
Aug 25, 2023 | 84.57 | 85.15 | 82.23 | 82.54 | 81.34 | 88,400 |
Aug 24, 2023 | 84.50 | 85.50 | 83.96 | 84.07 | 82.85 | 134,400 |
Aug 23, 2023 | 82.78 | 84.91 | 82.34 | 84.80 | 83.57 | 116,700 |
Aug 22, 2023 | 83.81 | 84.89 | 82.76 | 82.79 | 81.59 | 116,900 |
Aug 21, 2023 | 84.82 | 84.95 | 83.14 | 83.20 | 81.99 | 121,000 |
Aug 18, 2023 | 82.84 | 85.71 | 82.84 | 85.20 | 83.96 | 152,700 |
Aug 17, 2023 | 84.26 | 85.07 | 83.36 | 83.84 | 82.62 | 343,800 |
Aug 16, 2023 | 0.63 Dividend | |||||
Aug 16, 2023 | 86.09 | 86.87 | 84.00 | 84.15 | 82.93 | 160,000 |
Aug 15, 2023 | 87.42 | 87.79 | 86.68 | 87.03 | 85.15 | 125,400 |
Aug 14, 2023 | 87.65 | 88.65 | 86.21 | 88.51 | 86.59 | 153,200 |
Aug 11, 2023 | 86.23 | 88.54 | 86.23 | 88.51 | 86.59 | 153,000 |
Aug 10, 2023 | 84.00 | 86.92 | 83.92 | 86.86 | 84.98 | 230,100 |
Aug 9, 2023 | 85.39 | 85.45 | 82.35 | 83.37 | 81.57 | 192,100 |
Aug 8, 2023 | 85.05 | 86.00 | 83.50 | 85.94 | 84.08 | 198,600 |
Aug 7, 2023 | 88.14 | 88.53 | 87.32 | 87.58 | 85.68 | 144,200 |
Aug 4, 2023 | 87.70 | 90.53 | 87.51 | 87.80 | 85.90 | 168,700 |
Aug 3, 2023 | 88.35 | 88.80 | 82.47 | 87.19 | 85.30 | 291,600 |
Aug 2, 2023 | 89.00 | 90.35 | 88.49 | 89.73 | 87.79 | 154,200 |
Aug 1, 2023 | 90.43 | 91.08 | 89.28 | 90.53 | 88.57 | 71,700 |
Jul 31, 2023 | 90.95 | 92.26 | 90.66 | 90.98 | 89.01 | 140,200 |
Jul 28, 2023 | 91.50 | 92.37 | 90.52 | 90.75 | 88.79 | 100,600 |
Jul 27, 2023 | 94.70 | 94.70 | 89.54 | 90.29 | 88.34 | 195,600 |
Jul 26, 2023 | 91.02 | 94.75 | 91.02 | 93.62 | 91.59 | 135,400 |
Jul 25, 2023 | 91.03 | 92.48 | 90.03 | 91.41 | 89.43 | 267,200 |
Jul 24, 2023 | 91.36 | 92.61 | 91.22 | 91.53 | 89.55 | 170,600 |
Jul 21, 2023 | 93.18 | 93.18 | 91.05 | 91.28 | 89.30 | 130,000 |
Jul 20, 2023 | 92.97 | 92.97 | 91.02 | 92.37 | 90.37 | 86,500 |
Jul 19, 2023 | 92.95 | 93.38 | 91.17 | 92.87 | 90.86 | 159,200 |
Jul 18, 2023 | 90.75 | 92.93 | 90.50 | 92.15 | 90.16 | 138,100 |
Jul 17, 2023 | 88.72 | 90.64 | 88.72 | 90.45 | 88.49 | 135,700 |
Jul 14, 2023 | 90.00 | 90.00 | 87.51 | 88.34 | 86.43 | 223,700 |
Jul 13, 2023 | 86.96 | 89.86 | 86.36 | 89.80 | 87.86 | 253,800 |
Jul 12, 2023 | 86.00 | 87.51 | 85.99 | 86.36 | 84.49 | 215,600 |
Jul 11, 2023 | 82.74 | 85.53 | 82.50 | 85.10 | 83.26 | 182,100 |
Jul 10, 2023 | 79.70 | 82.98 | 79.70 | 82.82 | 81.03 | 130,500 |
Jul 7, 2023 | 78.81 | 80.89 | 78.81 | 80.05 | 78.32 | 118,100 |
Jul 6, 2023 | 76.61 | 78.69 | 75.56 | 78.54 | 76.84 | 205,600 |
Jul 5, 2023 | 79.68 | 79.68 | 76.87 | 78.31 | 76.62 | 235,000 |
Jul 3, 2023 | 78.78 | 80.81 | 78.78 | 80.43 | 78.69 | 91,700 |
Jun 30, 2023 | 81.83 | 82.00 | 78.90 | 79.09 | 77.38 | 186,000 |
Jun 29, 2023 | 79.68 | 80.87 | 78.53 | 80.71 | 78.96 | 218,200 |
Jun 28, 2023 | 77.84 | 79.66 | 76.90 | 79.20 | 77.49 | 258,800 |
Jun 27, 2023 | 76.88 | 78.56 | 76.45 | 77.98 | 76.29 | 292,200 |
Jun 26, 2023 | 74.43 | 77.52 | 74.23 | 76.59 | 74.93 | 190,800 |
Jun 23, 2023 | 76.54 | 77.68 | 73.97 | 74.20 | 72.59 | 1,245,400 |
Jun 22, 2023 | 78.84 | 79.08 | 77.22 | 77.84 | 76.16 | 188,400 |
Jun 21, 2023 | 78.40 | 79.01 | 77.71 | 78.87 | 77.16 | 142,700 |
Jun 20, 2023 | 79.19 | 79.74 | 78.41 | 78.80 | 77.09 | 151,400 |
Jun 16, 2023 | 81.02 | 81.10 | 78.25 | 79.55 | 77.83 | 393,400 |
Jun 15, 2023 | 78.00 | 80.39 | 77.47 | 80.22 | 78.48 | 173,300 |
Jun 14, 2023 | 80.65 | 81.39 | 78.19 | 78.47 | 76.77 | 170,900 |
Jun 13, 2023 | 79.28 | 81.37 | 78.72 | 80.19 | 78.45 | 176,500 |
Jun 12, 2023 | 79.09 | 80.31 | 78.02 | 79.11 | 77.40 | 206,800 |
Jun 9, 2023 | 78.64 | 79.30 | 77.92 | 79.12 | 77.41 | 176,500 |
Jun 8, 2023 | 77.87 | 79.02 | 76.18 | 78.63 | 76.93 | 178,300 |
Jun 7, 2023 | 77.10 | 79.07 | 77.03 | 78.43 | 76.73 | 244,200 |
Jun 6, 2023 | 72.19 | 77.19 | 71.91 | 76.70 | 75.04 | 208,200 |
Jun 5, 2023 | 73.44 | 73.44 | 70.40 | 72.48 | 70.91 | 179,000 |
Jun 2, 2023 | 73.95 | 74.90 | 73.58 | 74.28 | 72.67 | 413,300 |
Jun 1, 2023 | 73.24 | 73.53 | 71.92 | 72.24 | 70.68 | 254,800 |
May 31, 2023 | 73.87 | 74.52 | 72.34 | 73.19 | 71.61 | 174,500 |
May 30, 2023 | 73.80 | 74.69 | 73.40 | 74.27 | 72.66 | 105,200 |
May 26, 2023 | 71.63 | 73.23 | 71.58 | 73.22 | 71.64 | 140,100 |
May 25, 2023 | 71.58 | 72.21 | 70.66 | 71.74 | 70.19 | 138,200 |
May 24, 2023 | 73.25 | 73.76 | 72.31 | 72.35 | 70.78 | 243,000 |
May 23, 2023 | 74.29 | 75.96 | 73.83 | 74.03 | 72.43 | 304,100 |
May 22, 2023 | 72.94 | 74.90 | 72.12 | 74.76 | 73.14 | 186,300 |
May 19, 2023 | 73.88 | 73.88 | 71.45 | 72.55 | 70.98 | 179,900 |
May 18, 2023 | 71.58 | 73.99 | 71.05 | 73.07 | 71.49 | 228,900 |
May 17, 2023 | 0.63 Dividend | |||||
May 17, 2023 | 68.78 | 72.55 | 67.97 | 72.01 | 70.45 | 291,400 |
May 16, 2023 | 69.35 | 69.97 | 68.46 | 68.84 | 66.73 | 218,100 |
May 15, 2023 | 66.93 | 70.58 | 66.59 | 70.11 | 67.96 | 338,100 |
May 12, 2023 | 65.11 | 66.77 | 64.08 | 66.59 | 64.55 | 316,900 |
May 11, 2023 | 63.30 | 64.92 | 63.11 | 64.63 | 62.65 | 256,400 |
May 10, 2023 | 64.27 | 64.47 | 62.96 | 63.91 | 61.95 | 378,200 |
May 9, 2023 | 62.22 | 63.62 | 61.06 | 62.83 | 60.91 | 411,600 |
May 8, 2023 | 66.52 | 67.19 | 62.64 | 63.16 | 61.23 | 320,500 |
May 5, 2023 | 66.39 | 67.72 | 65.85 | 66.43 | 64.40 | 243,600 |
May 4, 2023 | 64.19 | 67.27 | 62.30 | 65.12 | 63.13 | 268,100 |
May 3, 2023 | 64.95 | 66.21 | 63.98 | 64.46 | 62.49 | 283,300 |
May 2, 2023 | 64.92 | 65.36 | 62.37 | 64.14 | 62.18 | 345,300 |
May 1, 2023 | 67.11 | 67.43 | 66.05 | 67.18 | 65.12 | 167,400 |
Apr 28, 2023 | 65.45 | 67.43 | 65.45 | 67.31 | 65.25 | 174,200 |
Apr 27, 2023 | 63.88 | 65.69 | 63.88 | 65.58 | 63.57 | 150,700 |
Apr 26, 2023 | 63.64 | 64.68 | 62.87 | 63.53 | 61.59 | 258,200 |
Apr 25, 2023 | 66.82 | 67.01 | 63.96 | 64.13 | 62.17 | 189,700 |
Apr 24, 2023 | 67.66 | 68.23 | 67.08 | 67.89 | 65.81 | 228,100 |
Apr 21, 2023 | 69.59 | 69.74 | 67.74 | 68.06 | 65.98 | 171,700 |
Apr 20, 2023 | 69.33 | 69.75 | 68.72 | 69.69 | 67.56 | 143,700 |
Apr 19, 2023 | 68.25 | 70.15 | 67.59 | 69.87 | 67.73 | 252,100 |
Related Tickers
ECPG Encore Capital Group, Inc.
41.64
+1.02%
COOP Mr. Cooper Group Inc.
75.77
+0.08%
GHI Greystone Housing Impact Investors LP
14.77
+1.58%
RKT Rocket Companies, Inc.
11.53
+1.32%
FHL.DU Federal Home Loan Mortgage Corp
1.0800
-9.60%
FNMFN Federal National Mortgage Association
6.37
0.00%
UWMC UWM Holdings Corporation
6.17
+1.15%
PFSI PennyMac Financial Services, Inc.
87.00
+0.75%
ECN.TO ECN Capital Corp.
1.7200
-3.91%
FNMA Federal National Mortgage Association
1.3200
-8.97%