Walker & Dunlop, Inc. Historical Stock Prices

WD 
$17.89
*  
0.11
0.61%
Get WD Alerts
*Delayed - data as of Jan. 30, 2015 15:08 ET  -  Find a broker to begin trading WD now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    WD Real Time
 
 
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: 1 Year, From 29-JAN-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
15:08  18.02  18.30  17.79  17.89 86,456
01/29/2015 17.01 18.13 17.01 18 312,810
01/28/2015 17.18 17.18 16.61 16.89 146,111
01/27/2015 17.21 17.27 16.96 17.18 125,352
01/26/2015 17.19 17.51 17.0892 17.33 163,492
01/23/2015 17.05 17.23 16.98 17.21 82,255
01/22/2015 17 17.2 16.75 17.1 97,485
01/21/2015 17.3 17.39 16.99 17 172,630
01/20/2015 17.31 17.5 17.14 17.29 168,422
01/16/2015 16.92 17.4 16.92 17.3 149,139
01/15/2015 16.93 17.27 16.665 17 252,249
01/14/2015 16.36 17.02 16.05 16.91 144,568
01/13/2015 16.24 16.62 16.1 16.56 244,956
01/12/2015 16.41 16.43 16.05 16.16 128,371
01/09/2015 16.57 16.6584 16.35 16.41 72,214
01/08/2015 16.53 16.66 16.3822 16.64 105,627
01/07/2015 16.8 16.8 16.23 16.39 113,408
01/06/2015 17.05 17.05 16.33 16.7 177,089
01/05/2015 17.24 17.4 16.96 17.05 97,168
01/02/2015 17.65 17.76 17.17 17.31 115,241
12/31/2014 17.7 17.88 17.48 17.54 80,184
12/30/2014 17.69 17.8 17.61 17.7 81,733
12/29/2014 17.52 17.95 17.5 17.76 176,876
12/26/2014 17.63 17.86 17.34 17.49 155,250
12/24/2014 17.34 17.71 17.2601 17.63 143,037
12/23/2014 17.31 17.4399 17.09 17.35 151,970
12/22/2014 16.96 17.22 16.94 17.19 87,173
12/19/2014 16.96 17.04 16.86 16.92 224,556
12/18/2014 17.03 17.13 16.9 16.96 232,514
12/17/2014 16.79 16.9551 16.73 16.9 221,462
12/16/2014 16.64 17.07 16.36 16.73 244,662
12/15/2014 16.43 16.78 16.32 16.64 213,016
12/12/2014 16.39 16.53 16.24 16.42 251,908
12/11/2014 16.5 16.7411 16.49 16.56 280,166
12/10/2014 16.64 16.78 16.44 16.45 291,900
12/09/2014 16.26 16.79 16.1841 16.72 299,589
12/08/2014 16.54 16.64 16.28 16.38 159,132
12/05/2014 16.48 16.84 16.46 16.51 271,000
12/04/2014 16.69 16.795 16.49 16.49 318,373
12/03/2014 16.1 16.68 16.0889 16.62 258,110
12/02/2014 15.92 16.21 15.92 16.19 175,860
12/01/2014 15.81 16.05 15.54 15.86 335,832
11/28/2014 15.9 16 15.79 15.79 150,921
11/26/2014 15.99 16.03 15.75 15.98 318,089
11/25/2014 16.17 16.267 15.5975 15.93 351,061
11/24/2014 15.53 16.17 15.42 16.17 536,143
11/21/2014 15.63 15.63 15.27 15.46 487,551
11/20/2014 15.14 15.53 15.1 15.52 1,404,687
11/19/2014 16.57 16.59 16.21 16.34 136,757
11/18/2014 16.45 16.68 16.334 16.62 112,737
11/17/2014 16.48 16.51 16.302 16.38 201,626
11/14/2014 16.43 16.48 16.21 16.44 131,613
11/13/2014 16.58 16.7 16.42 16.47 112,305
11/12/2014 16.42 16.6 16.35 16.53 168,590
11/11/2014 16.6 16.6 16.41 16.48 70,708
11/10/2014 16 16.53 15.96 16.51 181,911
11/07/2014 16.14 16.14 15.8 15.94 215,795
11/06/2014 16.6 16.6 15.65 15.79 112,208
11/05/2014 15.98 16.03 15.82 15.93 97,506
11/04/2014 16.02 16.08 15.81 15.95 57,966
11/03/2014 16.18 16.18 15.86 16 112,083
10/31/2014 16.21 16.25 16.03 16.11 76,308
10/30/2014 15.71 16.14 15.45 16 92,018
10/29/2014 15.7 15.78 15.5 15.75 155,894
10/28/2014 15.59 15.76 15.442 15.7 114,472
10/27/2014 15.47 15.6 15.35 15.5 37,095
10/24/2014 15.46 15.71 15.43 15.56 145,431
10/23/2014 15.45 15.6 15.28 15.4 46,996
10/22/2014 15.61 15.66 15.31 15.35 86,742
10/21/2014 15.45 15.81 15.425 15.53 129,563
10/20/2014 15.13 15.58 15.13 15.38 176,458
10/17/2014 14.88 15.33 14.8101 15.12 150,317
10/16/2014 14.21 14.8 14.21 14.66 66,069
10/15/2014 14.13 14.46 13.95 14.42 155,261
10/14/2014 14.3 14.7 14.25 14.32 84,564
10/13/2014 14 14.41 13.98 14.26 62,842
10/10/2014 13.87 14.13 13.87 13.96 79,645
10/09/2014 14.13 14.24 13.94 13.96 60,737
10/08/2014 13.72 14.19 13.65 14.18 71,825
10/07/2014 13.97 14.19 13.69 13.7 52,047
10/06/2014 14.07 14.1 13.78 14.01 92,880
10/03/2014 13.86 14.12 13.86 14.04 130,102
10/02/2014 13.42 13.75 13.39 13.69 64,185
10/01/2014 13.32 13.45 13.13 13.36 84,888
09/30/2014 13.31 13.36 13.2 13.29 84,295
09/29/2014 13 13.15 13 13.11 70,098
09/26/2014 12.83 13.18 12.83 13.15 57,179
09/25/2014 13.16 13.2 12.82 12.83 57,266
09/24/2014 13.04 13.24 13 13.15 43,019
09/23/2014 13.32 13.33 13 13.04 62,231
09/22/2014 13.38 13.38 13.11 13.22 67,816
09/19/2014 13.49 13.49 13.09 13.45 167,900
09/18/2014 13.25 13.5 13.2 13.44 46,694
09/17/2014 13.07 13.36 13.07 13.25 73,323
09/16/2014 13.16 13.22 13.01 13.07 85,061
09/15/2014 13.13 13.24 13.01 13.05 124,304
09/12/2014 13.35 13.38 13.05 13.18 95,731
09/11/2014 13.32 13.48 13.22 13.31 97,938
09/10/2014 13.36 13.41 13.23 13.35 100,114
09/09/2014 13.29 13.48 13.1199 13.4 115,314
09/08/2014 13.61 13.61 13.25 13.31 65,788
09/05/2014 13.64 13.735 13.51 13.57 53,627
09/04/2014 13.7 13.785 13.62 13.72 42,981
09/03/2014 14.4 14.4 13.69 13.74 81,925
09/02/2014 14.19 14.45 14.08 14.29 42,913
08/29/2014 13.79 14.24 13.71 14.19 51,783
08/28/2014 14.1 14.1 13.69 13.83 35,314
08/27/2014 14.16 14.21 14.02 14.1 21,110
08/26/2014 14.2 14.26 14.1 14.12 29,542
08/25/2014 14.44 14.52 14.16 14.19 39,183
08/22/2014 14.68 14.73 14.43 14.45 51,603
08/21/2014 14.43 14.79 14.19 14.69 46,461
08/20/2014 14.68 14.7 14.29 14.37 41,704
08/19/2014 14.86 14.96 14.622 14.75 27,661
08/18/2014 14.55 14.87 14.55 14.85 36,913
08/15/2014 14.68 14.75 14.31 14.51 60,340
08/14/2014 14.8 14.8 14.41 14.55 67,089
08/13/2014 14.77 14.92 14.655 14.78 39,697
08/12/2014 14.86 14.89 14.68 14.82 30,452
08/11/2014 14.98 14.98 14.65 14.86 103,415
08/08/2014 14.19 14.99 14.045 14.89 102,363
08/07/2014 13.99 14.3 13.99 14.18 106,284
08/06/2014 13.71 14.18 13.315 14.02 103,809
08/05/2014 13.74 13.98 13.68 13.9 54,309
08/04/2014 13.89 13.97 13.6 13.85 66,150
08/01/2014 13.66 13.97 13.52 13.85 60,120
07/31/2014 13.79 13.96 13.45 13.65 97,577
07/30/2014 13.86 14.12 13.8 13.97 58,407
07/29/2014 13.42 13.86 13.42 13.76 60,100
07/28/2014 13.08 13.46 12.91 13.4 56,703
07/25/2014 13.26 13.33 13.06 13.13 38,939
07/24/2014 13.45 13.66 13.26 13.37 37,838
07/23/2014 13.59 13.685 13.35 13.5 45,696
07/22/2014 13.74 13.89 13.34 13.5 66,610
07/21/2014 13.93 14.14 13.57 13.73 36,273
07/18/2014 13.71 14.02 13.71 13.97 55,896
07/17/2014 13.91 14.0564 13.75 13.8 59,515
07/16/2014 14.02 14.139 13.96 14.02 57,704
07/15/2014 14.1 14.22 13.9 13.94 59,926
07/14/2014 14.03 14.27 13.898 14.1 41,525
07/11/2014 14.2 14.45 13.99 14.03 18,752
07/10/2014 14.13 14.38 14.11 14.21 49,641
07/09/2014 14.46 14.5 14.29 14.36 31,677
07/08/2014 14.4 14.46 14.2001 14.38 68,090
07/07/2014 14.38 14.5 14.21 14.4 63,876
07/03/2014 14.53 14.64 13.03 14.38 83,918
07/02/2014 14.3 14.51 14.1289 14.43 46,177
07/01/2014 14.19 14.71 14.19 14.33 280,904
06/30/2014 14 14.23 13.87 14.11 92,374
06/27/2014 14.49 14.56 13.97 13.97 270,974
06/26/2014 14.45 14.66 14.28 14.62 33,622
06/25/2014 14.32 14.5 14.3 14.4 45,030
06/24/2014 14.65 14.7 14.33 14.41 43,721
06/23/2014 14.75 14.75 14.62 14.63 34,761
06/20/2014 14.83 14.85 14.63 14.81 89,200
06/19/2014 14.84 14.84 14.62 14.71 29,634
06/18/2014 14.73 14.8 14.57 14.77 37,932
06/17/2014 14.67 14.755 14.62 14.68 54,916
06/16/2014 14.46 14.69 14.43 14.66 58,314
06/13/2014 14.65 14.65 14.5 14.55 46,649
06/12/2014 14.464 14.67 14.43 14.61 30,717
06/11/2014 14.59 14.7 14.43 14.58 37,890
06/10/2014 14.57 14.85 14.57 14.72 44,511
06/09/2014 14.33 14.7 14.27 14.69 44,549
06/06/2014 14.5 14.71 14.33 14.36 74,170
06/05/2014 14.45 14.548 14.32 14.37 84,563
06/04/2014 14.45 14.55 14.325 14.4 88,357
06/03/2014 14.54 14.81 14.44 14.51 71,912
06/02/2014 14.954 14.954 14.39 14.61 54,683
05/30/2014 14.9 15.09 14.59 14.78 157,958
05/29/2014 14.96 15.068 14.79 14.86 39,506
05/28/2014 14.98 14.98 14.76 14.89 53,009
05/27/2014 14.74 15.11 14.73 14.99 46,482
05/23/2014 14.67 14.92 14.63 14.81 49,820
05/22/2014 14.74 14.82 14.66 14.74 27,738
05/21/2014 15.03 15.03 14.52 14.7 48,612
05/20/2014 15.17 15.258 14.75 14.92 90,771
05/19/2014 14.95 15.215 14.93 15.1 56,997
05/16/2014 14.76 15.03 14.46 14.94 107,631
05/15/2014 14.78 14.98 14.46 14.83 60,118
05/14/2014 15.18 15.18 14.83 14.85 103,663
05/13/2014 15.21 15.29 15.02 15.16 98,052
05/12/2014 15.07 15.59 14.93 15.52 83,113
05/09/2014 14.5 15.04 14.32 14.95 63,108
05/08/2014 15.32 15.44 14.65 14.7 67,348
05/07/2014 15.87 15.87 15.16 15.5 145,379
05/06/2014 15.81 16.015 15.67 15.8 51,389
05/05/2014 15.48 15.91 15.3819 15.89 60,181
05/02/2014 15.5 15.69 15.34 15.61 50,421
05/01/2014 15.62 15.64 15.17 15.41 105,453
04/30/2014 15.62 15.76 15.4 15.68 48,581
04/29/2014 16.07 16.25 15.56 15.7 40,005
04/28/2014 15.88 16.17 15.52 15.97 76,294
04/25/2014 16.1 16.1 15.6 15.76 52,392
04/24/2014 16.55 16.55 16.1701 16.22 42,224
04/23/2014 16.49 16.63 16.26 16.38 43,889
04/22/2014 16.63 16.77 16.37 16.56 51,556
04/21/2014 16.48 16.9 16.36 16.59 34,403
04/17/2014 16.39 16.45 15.998 16.39 40,760
04/16/2014 16.24 16.53 16.19 16.35 38,920
04/15/2014 16.03 16.2 15.81 16.1 68,508
04/14/2014 15.96 16.1 15.75 15.96 64,493
04/11/2014 15.62 15.97 15.5501 15.75 38,333
04/10/2014 16.17 16.17 15.74 15.77 38,372
04/09/2014 16 16.35 15.794 16.21 24,842
04/08/2014 15.99 16.1 15.87 16 50,338
04/07/2014 16.38 16.38 15.95 15.97 56,418
04/04/2014 16.79 16.82 16.21 16.36 59,353
04/03/2014 16.67 17.07 16.45 16.68 63,483
04/02/2014 16.59 16.84 16.46 16.59 60,410
04/01/2014 16.44 16.67 16.37 16.64 153,088
03/31/2014 16.14 16.59 16.14 16.35 245,863
03/28/2014 15.95 16.2 15.95 16.07 33,803
03/27/2014 16.22 16.22 15.7 15.85 42,338
03/26/2014 16.61 16.61 16.0601 16.15 78,496
03/25/2014 16.5 16.69 16.4 16.51 98,723
03/24/2014 16.5 16.53 16.33 16.42 49,361
03/21/2014 16.53 16.676 16.29 16.39 125,115
03/20/2014 16.45 16.64 16.31 16.51 52,278
03/19/2014 16.51 16.826 16.26 16.5 64,559
03/18/2014 16.86 17.11 16.7 16.88 72,477
03/17/2014 15.73 16.87 15.73 16.81 103,821
03/14/2014 15.38 15.55 15.2 15.45 59,292
03/13/2014 15.92 15.92 15.35 15.45 90,415
03/12/2014 16.07 16.22 15.85 15.96 55,050
03/11/2014 16.25 16.3 16.01 16.09 62,559
03/10/2014 16.15 16.36 16.15 16.19 78,421
03/07/2014 16.25 16.348 16.1 16.18 44,954
03/06/2014 16.22 16.48 16.15 16.24 50,780
03/05/2014 16.19 16.39 16.18 16.25 118,804
03/04/2014 16.4 16.64 16.16 16.22 193,040
03/03/2014 16.83 16.83 16.2 16.25 143,803
02/28/2014 16.99 17.5 16.8 16.83 128,969
02/27/2014 16.74 17 16.74 17 54,353
02/26/2014 16.85 17 16.68 16.74 44,527
02/25/2014 16.968 17 16.81 16.86 78,792
02/24/2014 17.17 17.29 16.92 17 72,370
02/21/2014 16.8 17.12 16.768 17.1 58,933
02/20/2014 16.91 16.95 16.67 16.71 78,377
02/19/2014 16.82 16.87 16.7 16.81 64,201
02/18/2014 17.12 17.2 16.62 16.81 182,781
02/14/2014 15.96 17.145 15.96 17.05 170,796
02/13/2014 14.68 16.15 14.68 16.14 158,912
02/12/2014 14.86 15.21 14.85 14.95 63,897
02/11/2014 14.88 15.1 14.86 14.91 42,360
02/10/2014 14.77 14.84 14.48 14.83 68,406
02/07/2014 14.86 14.99 14.61 14.72 47,590
02/06/2014 14.54 14.94 14.54 14.77 48,942
02/05/2014 14.72 14.82 14.47 14.54 86,806
02/04/2014 14.24 14.82 14.13 14.71 142,788
02/03/2014 14.08 14.38 13.94 14.16 109,702
01/31/2014 13.9 14.17 13.82 14.04 131,787
01/30/2014 14.16 14.26 14 14.07 96,069
01/29/2014 14.29 14.36 13.98 14.02 84,331
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?