WD - Walker & Dunlop, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201755.5955.7555.5755.7555.7517,539
Oct 17, 201755.1055.5054.5955.1555.15102,400
Oct 16, 201754.9355.5554.8255.2755.2795,900
Oct 13, 201754.8854.9654.0354.8954.89113,100
Oct 12, 201754.7755.8854.3555.1055.10173,700
Oct 11, 201753.6255.1953.6254.7754.77211,700
Oct 10, 201753.7554.0253.1353.6153.61181,300
Oct 09, 201754.1154.4853.2053.4753.47112,100
Oct 06, 201754.1654.4453.7354.1154.11275,100
Oct 05, 201753.7254.5853.4854.2054.20145,100
Oct 04, 201753.8854.2753.0653.4353.43186,600
Oct 03, 201753.0253.8852.7053.8553.85150,600
Oct 02, 201752.3853.1052.1853.0953.09142,900
Sep 29, 201752.4252.6151.9652.3352.33189,400
Sep 28, 201751.8452.5051.4152.4052.40193,500
Sep 27, 201749.9552.2549.9551.9951.99274,900
Sep 26, 201749.2249.9049.1349.3849.38111,200
Sep 25, 201749.1649.3548.6049.1149.11165,400
Sep 22, 201748.3549.3048.0049.2349.23130,700
Sep 21, 201748.5149.4948.1748.3948.39260,500
Sep 20, 201747.8448.4747.2148.1048.10172,000
Sep 19, 201747.4647.7947.1347.7747.77131,600
Sep 18, 201746.7747.8646.5147.3847.38115,900
Sep 15, 201746.9346.9346.2646.6946.69256,400
Sep 14, 201746.5247.0545.9446.9946.99121,100
Sep 13, 201747.3347.5946.3646.5246.52167,300
Sep 12, 201747.2047.9347.0047.3047.30126,600
Sep 11, 201746.4847.3146.2046.8046.80184,400
Sep 08, 201745.4946.4445.4545.8545.85143,300
Sep 07, 201745.7846.1744.7845.5845.58199,800
Sep 06, 201746.5846.8845.6945.8845.88226,900
Sep 05, 201747.6347.6745.9046.4146.41277,500
Sep 01, 201748.2548.5047.7047.9047.90141,800
Aug 31, 201747.0348.2246.6848.1948.19206,100
Aug 30, 201747.2247.6346.5346.9046.90133,600
Aug 29, 201745.8047.5745.7447.3347.33221,000
Aug 28, 201747.2347.4746.1046.3046.30259,200
Aug 25, 201747.1447.8846.6046.9646.96200,500
Aug 24, 201747.8847.8846.8347.0647.06138,200
Aug 23, 201747.3447.8947.1847.5647.56124,100
Aug 22, 201747.5947.9247.4447.6947.6978,600
Aug 21, 201747.4047.5346.6647.1847.18140,500
Aug 18, 201746.5347.8146.5347.5847.58211,300
Aug 17, 201747.7548.0546.8447.0147.01202,000
Aug 16, 201747.7248.5647.7148.1448.14204,100
Aug 15, 201747.8948.0046.9947.3447.34145,300
Aug 14, 201747.3248.1447.2347.7147.71186,300
Aug 11, 201745.2947.2145.2946.6646.66189,800
Aug 10, 201747.0047.5846.1846.2446.24204,000
Aug 09, 201747.5047.9447.0347.3547.35346,300
Aug 08, 201749.0049.3447.7647.8947.89348,400
Aug 07, 201749.2849.4448.1449.1149.11266,300
Aug 04, 201750.2550.3748.9249.2949.29249,400
Aug 03, 201748.7849.8047.3449.7149.71450,000
Aug 02, 201747.4447.9045.3446.8546.85740,200
Aug 01, 201750.4750.4949.1550.2650.26217,200
Jul 31, 201749.0750.4349.0750.2550.25172,400
Jul 28, 201749.2649.4448.5949.2349.23123,100
Jul 27, 201749.6350.3449.2649.4749.47191,400
Jul 26, 201750.7750.7749.4449.6449.64237,000
Jul 25, 201751.3251.6450.5150.7350.73121,700
Jul 24, 201750.5651.2650.0050.7050.70183,200
Jul 21, 201751.3251.3250.3150.5850.58201,500
Jul 20, 201750.0350.2049.4750.1350.13153,400
Jul 19, 201749.7750.6849.7150.1450.14170,400
Jul 18, 201748.7050.4048.6449.6649.66210,100
Jul 17, 201751.5351.5348.1448.9248.92524,100
Jul 14, 201751.5352.1651.1051.8251.82138,900
Jul 13, 201752.5052.7651.5352.0852.08115,200
Jul 12, 201752.7053.0852.0152.3052.30139,500
Jul 11, 201752.3453.0052.0252.4852.48175,500
Jul 10, 201752.2852.7351.3752.3552.35208,100
Jul 07, 201750.9853.2050.6652.2652.26357,900
Jul 06, 201749.9250.9849.1950.7450.74282,100
Jul 05, 201750.0150.3849.2050.1250.12113,100
Jul 03, 201749.0849.9948.8649.7449.7451,000
Jun 30, 201749.4149.5348.4848.8348.83127,600
Jun 29, 201749.8850.6648.5449.3149.31100,000
Jun 28, 201749.1049.7448.8449.5049.50156,000
Jun 27, 201748.2648.9348.2648.6848.68145,900
Jun 26, 201747.3848.7647.3548.0648.06179,300
Jun 23, 201748.3848.7447.1347.2647.26722,800
Jun 22, 201747.6348.5047.4948.3648.36111,900
Jun 21, 201747.6948.6247.0747.7547.75161,100
Jun 20, 201749.2049.2947.6647.6947.69156,400
Jun 19, 201748.5649.3948.5649.3349.33119,300
Jun 16, 201748.8849.4648.1048.1148.11266,900
Jun 15, 201748.5849.3947.8849.3049.30112,200
Jun 14, 201748.8649.0348.3248.9548.95141,300
Jun 13, 201749.4249.7448.6349.0649.06115,700
Jun 12, 201749.9549.9548.4749.1849.18132,500
Jun 09, 201749.3650.6349.2349.6949.69166,800
Jun 08, 201748.4149.7448.4149.3749.37255,400
Jun 07, 201747.9248.5347.6848.2648.26154,700
Jun 06, 201747.8348.5047.2347.5747.57207,900
Jun 05, 201748.7549.2148.0448.1548.15119,400
Jun 02, 201748.6549.3448.6248.7048.70227,100
Jun 01, 201746.9849.1946.9448.7548.75371,700
May 31, 201747.1147.4246.1146.7146.71189,200
May 30, 201746.9747.6746.6046.9046.90210,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...