Walker & Dunlop, Inc. Historical Stock Prices

WD 
$26.67
*  
0.18
0.68%
Get WD Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading WD now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  26.33  26.68  26.04  26.67 316,329
07/06/2015 26.44 26.68 26.04 26.67 316,529
07/02/2015 27 27.0265 26.06 26.49 249,030
07/01/2015 27.01 27.59 26.5 26.94 417,737
06/30/2015 26.03 27.03 26.02 26.74 538,188
06/29/2015 26.81 26.92 25.38 25.77 467,749
06/26/2015 26.66 27.37 26.51 26.94 1,411,077
06/25/2015 25.6 26.6 25.47 26.4 771,313
06/24/2015 25.43 25.6 25.4 25.47 317,257
06/23/2015 24.95 25.58 24.94 25.39 490,494
06/22/2015 24.64 24.93 24.61 24.91 199,775
06/19/2015 24.75 24.91 24.35 24.54 404,482
06/18/2015 24.66 24.97 24.45 24.78 248,082
06/17/2015 25 25.12 24.5729 24.75 178,809
06/16/2015 25.05 25.33 24.61 24.99 314,533
06/15/2015 24.37 25.19 24.13 25.12 457,191
06/12/2015 24.24 24.68 24.24 24.53 134,288
06/11/2015 24.92 25.09 24.23 24.24 264,376
06/10/2015 24.62 25.23 24.62 24.93 230,890
06/09/2015 24.51 24.7 24.14 24.6 300,508
06/08/2015 24.79 24.98 24.46 24.49 183,392
06/05/2015 24.65 24.9 24.51 24.89 186,023
06/04/2015 25.04 25.33 24.545 24.78 198,674
06/03/2015 24.49 25.21 24.45 25.02 276,627
06/02/2015 24.38 24.54 24.24 24.44 117,577
06/01/2015 24.65 24.67 24.08 24.41 324,796
05/29/2015 23.99 24.68 23.86 24.62 293,209
05/28/2015 24.4 24.555 23.74 23.98 376,189
05/27/2015 24.12 24.44 24 24.41 261,427
05/26/2015 24.11 24.14 23.7605 24.12 257,205
05/22/2015 23.71 24.17 23.71 24.11 205,119
05/21/2015 23.85 23.96 23.28 23.68 393,181
05/20/2015 24.45 24.51 23.51 23.83 492,979
05/19/2015 23.44 24.62 22.91 24.32 671,357
05/18/2015 22.74 23.61 22.62 23.42 277,770
05/15/2015 22.56 22.84 22.29 22.84 298,697
05/14/2015 22.59 22.76 22.41 22.54 210,368
05/13/2015 22.78 23.01 22.39 22.48 252,336
05/12/2015 23 23 22.59 22.8 268,937
05/11/2015 23.23 23.39 23.01 23.11 407,875
05/08/2015 21.92 23.09 21.8552 23 796,284
05/07/2015 23.63 23.99 21.81 21.94 1,027,575
05/06/2015 22.03 23.54 21.78 23.3 1,570,882
05/05/2015 19.26 19.63 19.13 19.59 835,756
05/04/2015 19.31 19.53 19.1 19.24 353,451
05/01/2015 19.12 19.43 19.02 19.36 304,422
04/30/2015 19.5 19.54 19.07 19.14 2,748,042
04/29/2015 19.6 19.76 19.412 19.47 245,009
04/28/2015 19.49 19.67 19.25 19.62 296,788
04/27/2015 19.56 19.58 19.02 19.44 334,231
04/24/2015 19.31 19.696 19.31 19.52 652,210
04/23/2015 18.75 19.03 18.654 18.76 158,285
04/22/2015 18.75 18.77 18.466 18.77 103,166
04/21/2015 18.51 18.7203 18.38 18.64 113,821
04/20/2015 18.65 18.86 18.37 18.55 102,402
04/17/2015 18.75 18.75 18.39 18.63 127,870
04/16/2015 18.56 19.04 18.52 18.84 177,254
04/15/2015 18.33 18.63 18.23 18.61 110,288
04/14/2015 18.05 18.36 18 18.29 108,285
04/13/2015 18.39 18.42 18.06 18.2 199,416
04/10/2015 17.8 18.29 17.77 18.29 180,537
04/09/2015 18.12 18.3 17.64 17.76 239,312
04/08/2015 17.81 18.22 17.81 18.12 183,560
04/07/2015 17.73 17.96 17.658 17.87 195,996
04/06/2015 17.83 18.16 17.27 17.71 291,435
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?