WD - Walker & Dunlop, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201956.4657.2256.4356.6256.6216,161
Sep 13, 201957.1757.5656.1156.8556.85185,000
Sep 12, 201957.5057.7056.3556.6956.69230,500
Sep 11, 201955.0957.0854.6757.0857.08205,800
Sep 10, 201952.5855.0852.3054.7754.77224,300
Sep 09, 201951.0953.4451.0952.2752.27222,700
Sep 06, 201955.3555.3550.7550.8850.88474,700
Sep 05, 201956.7858.2556.4257.3357.33180,200
Sep 04, 201956.1256.3455.7855.9755.9770,700
Sep 03, 201955.5355.7554.7555.6155.61201,600
Aug 30, 201956.1456.3155.4955.8655.8678,600
Aug 29, 201955.3856.2155.2055.6055.6056,800
Aug 28, 201954.0055.3553.9954.8354.8367,600
Aug 27, 201955.5655.6254.1354.1854.1875,700
Aug 26, 201954.9955.7654.6855.2955.2966,000
Aug 23, 201956.5056.6054.2854.3754.3794,600
Aug 22, 201956.5556.8555.8956.5056.5066,800
Aug 22, 20190.3 Dividend
Aug 21, 201956.4056.8556.1856.4756.1792,500
Aug 20, 201956.2256.2655.3255.9055.60111,400
Aug 19, 201956.2257.2654.1156.4656.1699,200
Aug 16, 201954.4455.8754.3455.5255.23113,000
Aug 15, 201954.5954.8154.1154.3254.0388,600
Aug 14, 201956.0456.1654.3054.5054.21159,500
Aug 13, 201957.3957.8656.9057.0856.78162,000
Aug 12, 201957.0557.7356.6257.5957.2882,700
Aug 09, 201957.3357.9856.7757.6357.32172,100
Aug 08, 201955.9857.5955.1757.3657.06108,000
Aug 07, 201956.0256.2654.1055.3855.09175,600
Aug 06, 201955.0156.0654.9656.0255.72116,500
Aug 05, 201956.1356.1354.0654.9554.66121,800
Aug 02, 201956.9056.9856.1056.7156.4191,100
Aug 01, 201958.2859.2856.9257.3157.0197,200
Jul 31, 201958.8259.3958.2058.3458.03143,600
Jul 30, 201958.0058.8857.7758.8058.4987,400
Jul 29, 201958.7158.8358.3258.4558.1479,900
Jul 26, 201957.8458.8157.5458.6758.3674,100
Jul 25, 201957.9658.5957.3557.8257.5186,700
Jul 24, 201956.5558.2156.5157.9757.6692,300
Jul 23, 201955.5956.7655.5956.6556.3560,800
Jul 22, 201955.8855.8855.1055.4555.1697,300
Jul 19, 201956.5956.9655.8355.8555.55107,900
Jul 18, 201955.7456.9055.4456.8756.5790,500
Jul 17, 201956.0156.5455.6955.8555.55166,400
Jul 16, 201956.0356.6155.8256.2555.95105,200
Jul 15, 201956.6256.9555.5856.1555.85107,800
Jul 12, 201955.5056.9955.2256.5756.27103,300
Jul 11, 201955.2955.8255.0155.5355.2398,400
Jul 10, 201955.7255.9954.4254.9554.66136,500
Jul 09, 201955.1755.5755.0255.4155.1260,800
Jul 08, 201955.5555.7855.0755.2554.9668,900
Jul 05, 201955.0455.9354.7955.6655.3675,400
Jul 03, 201954.2555.1554.2054.9654.6776,100
Jul 02, 201953.7253.9252.9253.6853.3964,500
Jul 01, 201953.9054.0753.2553.8953.6092,000
Jun 28, 201952.9653.8652.8953.2152.93195,900
Jun 27, 201951.9252.7751.9252.7752.4980,800
Jun 26, 201951.6552.2751.1351.7551.4886,100
Jun 25, 201951.9151.9751.2551.3951.1292,700
Jun 24, 201952.7652.7651.7751.8351.55101,200
Jun 21, 201953.9353.9852.6752.7552.47162,800
Jun 20, 201954.7454.9953.9554.2453.9583,000
Jun 19, 201953.7854.4553.2054.2253.9397,100
Jun 18, 201953.3054.1153.2053.7353.4470,800
Jun 17, 201953.6153.8553.1053.2552.97128,600
Jun 14, 201953.1153.6852.6153.4353.1588,700
Jun 13, 201952.9053.4752.5453.1852.9080,800
Jun 12, 201952.6753.0651.9652.6852.4091,200
Jun 11, 201953.6953.7552.4352.9452.66152,900
Jun 10, 201952.7853.5052.7853.3853.10117,100
Jun 07, 201952.7552.8852.3852.5452.26120,200
Jun 06, 201951.7052.2651.5252.1551.87124,800
Jun 05, 201951.7752.0551.1751.9051.62149,800
Jun 04, 201950.7151.5950.6851.5951.3299,000
Jun 03, 201950.1550.5749.5150.2349.96112,000
May 31, 201950.0350.7749.4950.2750.00225,700
May 30, 201952.0952.3050.4450.5350.26132,100
May 29, 201951.6552.1651.5052.0751.79135,200
May 28, 201952.0652.3751.6052.0551.77184,000
May 24, 201951.6852.1051.3152.0151.7386,500
May 23, 201952.1652.2051.2051.5851.31118,000
May 22, 201953.4453.5452.5152.5152.2357,200
May 21, 201952.8554.0852.8553.5053.22133,400
May 20, 201952.6353.1452.4252.5152.23128,700
May 17, 201953.2353.9453.0653.1252.84150,700
May 16, 201953.8054.4053.5453.7453.45108,400
May 16, 20190.3 Dividend
May 15, 201953.6154.2553.4254.0553.46218,200
May 14, 201953.8254.6553.6154.0953.50191,100
May 13, 201954.1754.4353.5053.7853.20224,500
May 10, 201954.5654.9853.9854.9554.35180,800
May 09, 201953.8054.8353.5054.5853.99162,000
May 08, 201954.6154.7854.0454.1853.59209,800
May 07, 201954.7055.0053.8854.7454.15269,500
May 06, 201955.3555.8354.9755.2954.69283,300
May 03, 201955.5056.4355.0855.9655.35247,600
May 02, 201957.0957.2255.2255.4554.85172,100
May 01, 201959.3059.3055.1457.3556.73589,400
Apr 30, 201955.0555.2754.6254.9554.35169,200
Apr 29, 201954.6955.6554.6754.9754.37143,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...