Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 6 minutes

S&P Futures
4,410.75
-36.25(-0.82%)
Dow Futures
34,552.00
-177.00(-0.51%)
Nasdaq Futures
14,967.00
-185.00(-1.22%)
Russell 2000 Futures
1,813.30
-13.00(-0.71%)
Crude Oil
90.26
+0.60(+0.67%)
Gold
1,934.80
-32.30(-1.64%)

Advertisement

Breaking:

Rupert Murdoch steps down as chairman of Fox and News Corp

Walker & Dunlop, Inc. (WD)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

78.73

-1.74

(-2.16%)

At close: 04:00PM EDT

78.37

-0.36

(-0.46%)

Pre-Market:

08:11AM EDT

Advertisement

Time Period:

Sep 21, 2022 - Sep 21, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 20, 2023	80.82	81.16	78.72	78.73	78.73	90,500
Sep 19, 2023	81.64	82.17	80.41	80.47	80.47	91,600
Sep 18, 2023	81.81	82.21	80.85	81.46	81.46	132,900
Sep 15, 2023	81.78	83.49	81.30	82.36	82.36	507,900
Sep 14, 2023	81.74	82.96	80.66	82.51	82.51	236,300
Sep 13, 2023	83.44	83.44	80.71	80.73	80.73	182,000
Sep 12, 2023	82.77	84.25	81.87	83.37	83.37	100,300
Sep 11, 2023	81.73	83.26	81.45	83.01	83.01	167,700
Sep 08, 2023	81.22	81.69	79.83	81.15	81.15	167,100
Sep 07, 2023	81.97	82.06	81.00	81.19	81.19	142,200
Sep 06, 2023	84.82	85.28	82.00	82.26	82.26	177,100
Sep 05, 2023	84.34	85.95	83.62	84.84	84.84	230,300
Sep 01, 2023	86.19	86.83	84.14	84.87	84.87	175,500
Aug 31, 2023	84.92	85.91	84.72	85.34	85.34	136,700
Aug 30, 2023	85.36	86.26	84.98	85.19	85.19	96,800
Aug 29, 2023	84.45	86.00	83.55	85.90	85.90	130,500
Aug 28, 2023	83.15	84.94	83.15	84.59	84.59	78,300
Aug 25, 2023	84.57	85.15	82.23	82.54	82.54	88,400
Aug 24, 2023	84.50	85.50	83.96	84.07	84.07	134,400
Aug 23, 2023	82.78	84.91	82.34	84.80	84.80	116,700
Aug 22, 2023	83.81	84.89	82.76	82.79	82.79	116,900
Aug 21, 2023	84.82	84.95	83.14	83.20	83.20	121,000
Aug 18, 2023	82.84	85.71	82.84	85.20	85.20	152,700
Aug 17, 2023	84.26	85.07	83.36	83.84	83.84	343,800
Aug 16, 2023	86.09	86.87	84.00	84.15	84.15	160,000
Aug 16, 2023	0.63 Dividend
Aug 15, 2023	87.42	87.79	86.68	87.03	86.40	125,400
Aug 14, 2023	87.65	88.65	86.21	88.51	87.87	153,200
Aug 11, 2023	86.23	88.54	86.23	88.51	87.87	153,000
Aug 10, 2023	84.00	86.92	83.92	86.86	86.23	230,100
Aug 09, 2023	85.39	85.45	82.35	83.37	82.77	192,100
Aug 08, 2023	85.05	86.00	83.50	85.94	85.32	198,600
Aug 07, 2023	88.14	88.53	87.32	87.58	86.95	144,200
Aug 04, 2023	87.70	90.53	87.51	87.80	87.16	168,700
Aug 03, 2023	88.35	88.80	82.47	87.19	86.56	291,600
Aug 02, 2023	89.00	90.35	88.49	89.73	89.08	154,200
Aug 01, 2023	90.43	91.08	89.28	90.53	89.87	71,700
Jul 31, 2023	90.95	92.26	90.66	90.98	90.32	140,200
Jul 28, 2023	91.50	92.37	90.52	90.75	90.09	100,600
Jul 27, 2023	94.70	94.70	89.54	90.29	89.64	195,600
Jul 26, 2023	91.02	94.75	91.02	93.62	92.94	135,400
Jul 25, 2023	91.03	92.48	90.03	91.41	90.75	267,200
Jul 24, 2023	91.36	92.61	91.22	91.53	90.87	170,600
Jul 21, 2023	93.18	93.18	91.05	91.28	90.62	130,000
Jul 20, 2023	92.97	92.97	91.02	92.37	91.70	86,500
Jul 19, 2023	92.95	93.38	91.17	92.87	92.20	159,200
Jul 18, 2023	90.75	92.93	90.50	92.15	91.48	138,100
Jul 17, 2023	88.72	90.64	88.72	90.45	89.80	135,700
Jul 14, 2023	90.00	90.00	87.51	88.34	87.70	223,700
Jul 13, 2023	86.96	89.86	86.36	89.80	89.15	253,800
Jul 12, 2023	86.00	87.51	85.99	86.36	85.73	215,600
Jul 11, 2023	82.74	85.53	82.50	85.10	84.48	182,100
Jul 10, 2023	79.70	82.98	79.70	82.82	82.22	130,500
Jul 07, 2023	78.81	80.89	78.81	80.05	79.47	118,100
Jul 06, 2023	76.61	78.69	75.56	78.54	77.97	205,600
Jul 05, 2023	79.68	79.68	76.87	78.31	77.74	235,000
Jul 03, 2023	78.78	80.81	78.78	80.43	79.85	91,700
Jun 30, 2023	81.83	82.00	78.90	79.09	78.52	186,000
Jun 29, 2023	79.68	80.87	78.53	80.71	80.13	218,200
Jun 28, 2023	77.84	79.66	76.90	79.20	78.63	258,800
Jun 27, 2023	76.88	78.56	76.45	77.98	77.42	292,200
Jun 26, 2023	74.43	77.52	74.23	76.59	76.04	190,800
Jun 23, 2023	76.54	77.68	73.97	74.20	73.66	1,245,400
Jun 22, 2023	78.84	79.08	77.22	77.84	77.28	188,400
Jun 21, 2023	78.40	79.01	77.71	78.87	78.30	142,700
Jun 20, 2023	79.19	79.74	78.41	78.80	78.23	151,400
Jun 16, 2023	81.02	81.10	78.25	79.55	78.97	393,400
Jun 15, 2023	78.00	80.39	77.47	80.22	79.64	173,300
Jun 14, 2023	80.65	81.39	78.19	78.47	77.90	170,900
Jun 13, 2023	79.28	81.37	78.72	80.19	79.61	176,500
Jun 12, 2023	79.09	80.31	78.02	79.11	78.54	206,800
Jun 09, 2023	78.64	79.30	77.92	79.12	78.55	176,500
Jun 08, 2023	77.87	79.02	76.18	78.63	78.06	178,300
Jun 07, 2023	77.10	79.07	77.03	78.43	77.86	244,200
Jun 06, 2023	72.19	77.19	71.91	76.70	76.14	208,200
Jun 05, 2023	73.44	73.44	70.40	72.48	71.96	179,000
Jun 02, 2023	73.95	74.90	73.58	74.28	73.74	413,300
Jun 01, 2023	73.24	73.53	71.92	72.24	71.72	254,800
May 31, 2023	73.87	74.52	72.34	73.19	72.66	174,500
May 30, 2023	73.80	74.69	73.40	74.27	73.73	105,200
May 26, 2023	71.63	73.23	71.58	73.22	72.69	140,100
May 25, 2023	71.58	72.21	70.66	71.74	71.22	138,200
May 24, 2023	73.25	73.76	72.31	72.35	71.83	243,000
May 23, 2023	74.29	75.96	73.83	74.03	73.49	304,100
May 22, 2023	72.94	74.90	72.12	74.76	74.22	186,300
May 19, 2023	73.88	73.88	71.45	72.55	72.02	179,900
May 18, 2023	71.58	73.99	71.05	73.07	72.54	228,900
May 17, 2023	68.78	72.55	67.97	72.01	71.49	291,400
May 17, 2023	0.63 Dividend
May 16, 2023	69.35	69.97	68.46	68.84	67.72	218,100
May 15, 2023	66.93	70.58	66.59	70.11	68.97	338,100
May 12, 2023	65.11	66.77	64.08	66.59	65.50	316,900
May 11, 2023	63.30	64.92	63.11	64.63	63.57	256,400
May 10, 2023	64.27	64.47	62.96	63.91	62.87	378,200
May 09, 2023	62.22	63.62	61.06	62.83	61.80	411,600
May 08, 2023	66.52	67.19	62.64	63.16	62.13	320,500
May 05, 2023	66.39	67.72	65.85	66.43	65.35	243,600
May 04, 2023	64.19	67.27	62.30	65.12	64.06	268,100
May 03, 2023	64.95	66.21	63.98	64.46	63.41	283,300
May 02, 2023	64.92	65.36	62.37	64.14	63.09	345,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,410.75-36.25(-0.82%)

Dow Futures34,552.00-177.00(-0.51%)

Nasdaq Futures14,967.00-185.00(-1.22%)

Russell 2000 Futures1,813.30-13.00(-0.71%)

Crude Oil90.26+0.60(+0.67%)

Gold1,934.80-32.30(-1.64%)

Rupert Murdoch steps down as chairman of Fox and News Corp

Walker & Dunlop, Inc. (WD)

S&P Futures
4,410.75
-36.25(-0.82%)

Dow Futures
34,552.00
-177.00(-0.51%)

Nasdaq Futures
14,967.00
-185.00(-1.22%)

Russell 2000 Futures
1,813.30
-13.00(-0.71%)

Crude Oil
90.26
+0.60(+0.67%)

Gold
1,934.80
-32.30(-1.64%)