WD Historical Prices | Walker & Dunlop, Inc Common Sto Stock

Dow

0.41% Nasdaq

1.23%

Walker & Dunlop, Inc. (WD)

-NYSE

12.86 3.05(19.17%) Oct 1, 4:05PM EDT|After Hours : 13.01 0.15 (1.17%) Oct 1, 6:27PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 1, 2013	14.75	14.75	12.69	12.86	3,195,100	12.86
Sep 30, 2013	15.88	15.95	15.68	15.91	132,000	15.91
Sep 27, 2013	15.76	15.93	15.74	15.88	132,100	15.88
Sep 26, 2013	15.45	15.76	15.40	15.76	482,800	15.76
Sep 25, 2013	15.55	15.58	15.36	15.36	333,900	15.36
Sep 24, 2013	15.50	15.55	15.41	15.51	101,000	15.51
Sep 23, 2013	15.49	15.55	15.35	15.49	187,700	15.49
Sep 20, 2013	15.53	15.55	15.34	15.37	165,500	15.37
Sep 19, 2013	15.42	15.54	15.38	15.46	111,200	15.46
Sep 18, 2013	15.54	15.55	15.21	15.49	191,100	15.49
Sep 17, 2013	15.35	15.50	15.34	15.50	43,500	15.50
Sep 16, 2013	15.23	15.50	15.16	15.33	117,900	15.33
Sep 13, 2013	14.84	15.19	14.84	15.14	204,800	15.14
Sep 12, 2013	14.83	14.94	14.70	14.82	73,800	14.82
Sep 11, 2013	15.00	15.05	14.74	14.80	79,700	14.80
Sep 10, 2013	14.98	15.08	14.90	15.07	182,700	15.07
Sep 9, 2013	14.84	15.00	14.80	14.97	57,900	14.97
Sep 6, 2013	15.00	15.00	14.75	14.85	64,100	14.85
Sep 5, 2013	14.81	15.00	14.81	14.95	104,600	14.95
Sep 4, 2013	14.73	14.84	14.66	14.77	80,200	14.77
Sep 3, 2013	14.53	14.85	14.53	14.74	161,400	14.74
Aug 30, 2013	14.56	14.60	14.34	14.53	67,700	14.53
Aug 29, 2013	14.64	14.79	14.52	14.59	64,300	14.59
Aug 28, 2013	14.51	14.69	14.44	14.66	104,900	14.66
Aug 27, 2013	14.58	14.64	14.38	14.49	110,200	14.49
Aug 26, 2013	14.73	14.85	14.60	14.67	80,200	14.67
Aug 23, 2013	14.65	14.75	14.43	14.67	98,200	14.67
Aug 22, 2013	14.65	14.76	14.53	14.72	56,700	14.72
Aug 21, 2013	14.75	14.76	14.46	14.66	91,600	14.66
Aug 20, 2013	14.64	14.77	14.48	14.75	103,600	14.75
Aug 19, 2013	14.60	14.97	14.50	14.66	311,000	14.66
Aug 16, 2013	14.45	14.70	14.45	14.68	172,400	14.68
Aug 15, 2013	14.80	14.88	14.41	14.47	215,400	14.47
Aug 14, 2013	14.86	15.05	14.69	14.80	218,800	14.80
Aug 13, 2013	14.97	15.37	14.78	14.88	336,600	14.88
Aug 12, 2013	14.54	14.84	14.34	14.79	260,500	14.79
Aug 9, 2013	15.12	15.52	14.38	14.51	448,300	14.51
Aug 8, 2013	17.49	17.52	14.71	15.13	1,071,800	15.13
Aug 7, 2013	18.30	18.30	17.75	17.85	184,400	17.85
Aug 6, 2013	18.51	18.60	18.26	18.32	82,700	18.32
Aug 5, 2013	18.49	18.56	18.31	18.50	82,500	18.50
Aug 2, 2013	18.41	18.57	18.20	18.53	51,800	18.53
Aug 1, 2013	18.44	18.67	18.16	18.39	91,200	18.39
Jul 31, 2013	18.19	18.54	18.19	18.44	57,200	18.44
Jul 30, 2013	18.40	18.41	18.05	18.12	85,300	18.12
Jul 29, 2013	18.26	18.58	18.19	18.39	49,800	18.39
Jul 26, 2013	18.80	18.80	18.34	18.38	49,500	18.38
Jul 25, 2013	19.02	19.07	18.71	18.82	62,600	18.82
Jul 24, 2013	18.84	19.03	18.71	19.01	37,100	19.01
Jul 23, 2013	19.02	19.07	18.93	18.95	81,600	18.95
Jul 22, 2013	19.03	19.04	18.94	19.03	54,200	19.03
Jul 19, 2013	18.80	19.17	18.80	19.03	63,600	19.03
Jul 18, 2013	19.08	19.21	18.73	18.81	74,500	18.81
Jul 17, 2013	19.01	19.15	18.80	18.95	51,700	18.95
Jul 16, 2013	18.95	19.06	18.80	19.01	82,000	19.01
Jul 15, 2013	19.00	19.00	18.78	18.95	39,500	18.95
Jul 12, 2013	18.60	19.10	18.60	18.93	77,300	18.93
Jul 11, 2013	18.41	18.63	18.33	18.61	61,700	18.61
Jul 10, 2013	18.34	18.38	18.19	18.31	40,700	18.31
Jul 9, 2013	18.14	18.32	18.05	18.29	131,300	18.29
Jul 8, 2013	18.40	18.44	18.05	18.08	84,800	18.08
Jul 5, 2013	18.45	18.45	18.20	18.29	85,600	18.29
Jul 3, 2013	18.33	18.48	18.25	18.29	42,100	18.29
Jul 2, 2013	18.06	18.50	18.05	18.32	163,800	18.32
Jul 1, 2013	17.59	18.00	17.50	17.96	141,400	17.96
Jun 28, 2013	17.60	17.83	17.41	17.50	467,600	17.50
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Search for share prices

More On WD

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Walker & Dunlop, Inc. (WD)