Walker & Dunlop, Inc Common Stock (WD)

51.28
+0.93 (1.85%)
NYSE · Last Trade: May 1st, 6:17 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Walker & Dunlop, Inc Common Stock (WD)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202650.7051.3650.3050.35199,21450.35
4/29/202651.4151.7850.6150.97193,06050.97
4/28/202651.0951.7250.4951.49258,22951.49
4/27/202651.4152.4450.7850.89187,15550.89
4/24/202649.8951.8748.4451.41258,43951.41
4/23/202650.1050.4149.1249.66212,88249.66
4/22/202649.9550.5349.4250.00219,88250.00
4/21/202651.1151.5348.9849.65260,68749.65
4/20/202649.8551.1649.3350.80318,30050.80
4/17/202650.0550.8549.9850.20246,57850.20
4/16/202649.2149.8648.7949.27232,26649.27
4/15/202648.3149.2948.1748.99222,33548.99
4/14/202648.0448.7347.7248.21147,92148.21
4/13/202646.5447.8746.3747.85254,21847.85
4/10/202645.7846.8745.3846.79167,10046.79
4/09/202644.7746.1244.5045.61268,57745.61
4/08/202646.5247.0145.1945.27350,48645.27
4/07/202644.8845.9044.3744.86319,23644.86
4/06/202644.4645.4243.9045.12288,59945.12
4/02/202643.9144.6843.0344.44185,45344.44
4/01/202643.9145.0143.6344.28249,59044.28
3/31/202644.0044.8643.1044.38316,58644.38
3/30/202643.3843.8442.5643.49361,30443.49
3/27/202644.2745.0742.9143.05292,32243.05
3/26/202644.7745.5844.3844.94250,12444.94
3/25/202644.5945.5643.9245.07408,52745.07
3/24/202643.8644.6543.4043.98531,23943.98
3/23/202645.2145.8444.1944.50425,26344.50
3/20/202644.4745.2943.6043.82583,96243.82
3/19/202644.4645.1943.8444.63387,82144.63
3/18/202645.2646.4644.7244.86487,89944.86
3/17/202646.1447.6145.6945.87418,43145.87
3/16/202645.6946.1344.8445.46577,71145.46
3/13/202645.8946.6644.6945.01330,58945.01
3/12/202646.6948.0845.8946.24495,51445.56
3/11/202647.5348.0945.3047.19725,22546.50
3/10/202649.0349.0346.0647.50844,19346.80
3/09/202647.7950.0146.9749.92617,18249.19
3/06/202649.3149.6248.0548.19403,50147.48
3/05/202649.7650.6148.9150.51367,21349.77
3/04/202650.0050.5149.0250.35474,38449.61
3/03/202646.7748.7146.3048.70430,46247.98
3/02/202644.7247.6844.4947.64496,08446.94
2/27/202647.5047.5342.1246.011,473,50145.33
2/26/202655.0255.9346.5347.461,377,20446.76
2/25/202662.9163.1358.1958.91515,67758.04
2/24/202661.3663.0661.3662.81252,57661.89
2/23/202663.0063.3260.5961.26272,49360.36
2/20/202664.9065.0063.2063.26233,43962.33
2/19/202664.2564.9363.9964.82201,87463.87
2/18/202663.0065.0062.9864.75271,54163.80
2/17/202662.1762.7961.3062.26177,51161.34
2/13/202661.5862.4560.5461.86192,20960.95
2/12/202661.8362.7860.4561.37326,44360.47
2/11/202663.8564.0960.9261.47162,89160.57
2/10/202663.2964.6662.8763.81187,51762.87
2/09/202663.2263.4962.5962.79159,12661.87
2/06/202663.0063.7662.3163.23199,19762.30
2/05/202664.9066.2762.4362.86260,07661.94
2/04/202661.0864.6361.0564.51250,14063.56
2/03/202662.0463.6260.4560.74251,72259.85
2/02/202662.7664.0862.3462.50242,30861.58