Walker & Dunlop, Inc. Historical Stock Prices

WD 
$14.75
*  
0.10
0.67%
Get WD Alerts
*Delayed - data as of Aug. 19, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-AUG-2013 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  14.87  14.96  14.622  14.75 27,661
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
01/28/2014 13.68 14.44 13.61 14.3 237,493
01/27/2014 13.8 14.09 13.505 13.71 355,001
01/24/2014 14.07 14.21 13.71 13.8 108,623
01/23/2014 14.4 14.4 14.05 14.11 64,334
01/22/2014 14.5 14.66 14.37 14.41 62,696
01/21/2014 14.54 14.66 14.29 14.45 95,177
01/17/2014 14.8 14.8 14.4 14.44 82,944
01/16/2014 15.23 15.25 14.71 14.78 93,648
01/15/2014 15.38 15.58 15.061 15.21 156,771
01/14/2014 15.44 15.6 15.361 15.38 88,910
01/13/2014 15.35 15.72 15.08 15.34 87,378
01/10/2014 15.72 15.72 15.125 15.27 62,973
01/09/2014 16 16 15.4237 15.64 75,897
01/08/2014 16.06 16.13 15.741 15.94 43,848
01/07/2014 15.94 16.08 15.91 16.02 58,962
01/06/2014 16.05 16.2 15.9 15.96 73,287
01/03/2014 16.13 16.25 16 16.05 44,940
01/02/2014 16.12 16.24 15.895 16.16 171,533
12/31/2013 16.2 16.23 15.94 16.17 62,998
12/30/2013 16.18 16.29 16.06 16.18 31,480
12/27/2013 16.09 16.35 15.93 16.19 52,973
12/26/2013 16.14 16.22 15.99 16.03 40,829
12/24/2013 15.99 16.09 15.88 16.05 61,169
12/23/2013 16.12 16.15 15.85 16.03 95,408
12/20/2013 16.07 16.33 16.01 16.29 161,776
12/19/2013 16.1 16.115 15.885 16.01 55,180
12/18/2013 15.91 16.3 15.81 16.2 104,078
12/17/2013 15.95 16 15.8 15.89 63,364
12/16/2013 15.95 16.05 15.83 15.98 49,827
12/13/2013 15.97 16.03 15.58 15.86 63,526
12/12/2013 16.07 16.16 15.79 15.87 55,608
12/11/2013 16.24 16.24 15.96 16.04 47,628
12/10/2013 16.11 16.24 16.07 16.2 90,259
12/09/2013 16.3 16.31 15.92 16.05 58,180
12/06/2013 16.26 16.28 16.12 16.22 74,362
12/05/2013 16.07 16.28 16 16.15 82,976
12/04/2013 15.97 16.21 15.84 16.03 78,010
12/03/2013 16 16.14 15.87 15.95 139,874
12/02/2013 16.22 16.25 15.87 15.91 76,390
11/29/2013 16.27 16.29 16.16 16.22 40,724
11/27/2013 15.88 16.3 15.88 16.21 101,795
11/26/2013 15.79 16.28 15.57 16.01 214,191
11/25/2013 16 16.07 15.25 15.79 245,089
11/22/2013 14.3 16.11 14.3 16.08 444,971
11/21/2013 14.05 14.21 13.81 14.21 171,546
11/20/2013 13.82 14.1 13.82 13.99 88,353
11/19/2013 13.88 13.955 13.811 13.84 130,777
11/18/2013 13.8 13.95 13.744 13.84 90,587
11/15/2013 13.86 13.9 13.78 13.88 76,669
11/14/2013 13.8 13.92 13.78 13.88 96,593
11/13/2013 13.55 13.8 13.53 13.79 240,355
11/12/2013 13.45 13.72 13.45 13.58 96,650
11/11/2013 13.11 13.5401 13.07 13.46 92,665
11/08/2013 12.9 13.125 12.9 13.09 92,413
11/07/2013 13.25 13.27 12.83 12.9 275,412
11/06/2013 13.26 13.69 13.2 13.52 105,480
11/05/2013 13.35 13.37 13.15 13.25 125,326
11/04/2013 12.86 13.42 12.84 13.41 92,844
11/01/2013 12.96 12.97 12.65 12.79 108,864
10/31/2013 13.18 13.18 12.83 12.98 86,314
10/30/2013 13.22 13.4 13.13 13.14 52,387
10/29/2013 13.39 13.47 13.05 13.21 80,379
10/28/2013 13.12 13.38 13.12 13.33 104,513
10/25/2013 13 13.15 13 13.08 83,286
10/24/2013 13.27 13.33 12.93 12.99 241,286
10/23/2013 12.7 13.29 12.6836 13.19 112,085
10/22/2013 12.84 12.95 12.8 12.81 141,588
10/21/2013 12.89 13 12.615 12.71 250,906
10/18/2013 12.66 13.02 12.6 12.84 231,276
10/17/2013 12.65 12.78 12.5 12.57 183,738
10/16/2013 12.64 12.76 12.61 12.72 136,052
10/15/2013 12.73 12.78 12.59 12.62 148,450
10/14/2013 12.58 12.7 12.5 12.67 263,876
10/11/2013 12.76 12.86 12.51 12.64 161,926
10/10/2013 12.73 12.97 12.73 12.75 125,345
10/09/2013 12.79 12.88 12.6 12.65 225,855
10/08/2013 12.94 12.94 12.695 12.71 125,067
10/07/2013 12.97 13.01 12.831 12.89 143,985
10/04/2013 12.95 13.085 12.95 12.96 143,232
10/03/2013 13.19 13.21 12.91 12.98 367,979
10/02/2013 12.96 13.52 12.96 13.13 1,035,447
10/01/2013 14.75 14.75 12.69 12.86 3,195,058
09/30/2013 15.88 15.95 15.68 15.91 131,986
09/27/2013 15.76 15.93 15.74 15.88 132,067
09/26/2013 15.45 15.76 15.4 15.76 482,812
09/25/2013 15.55 15.58 15.36 15.36 333,868
09/24/2013 15.5 15.55 15.41 15.51 100,495
09/23/2013 15.49 15.55 15.35 15.49 187,692
09/20/2013 15.53 15.55 15.34 15.37 165,478
09/19/2013 15.42 15.54 15.38 15.46 111,239
09/18/2013 15.54 15.55 15.21 15.49 191,071
09/17/2013 15.35 15.5 15.3351 15.5 43,462
09/16/2013 15.23 15.5 15.165 15.33 118,920
09/13/2013 14.84 15.19 14.84 15.14 204,846
09/12/2013 14.83 14.94 14.7 14.82 73,775
09/11/2013 15 15.05 14.741 14.8 79,658
09/10/2013 14.98 15.08 14.9 15.07 182,714
09/09/2013 14.84 15 14.8 14.97 57,911
09/06/2013 15 15 14.75 14.85 64,118
09/05/2013 14.81 15 14.81 14.95 104,568
09/04/2013 14.73 14.84 14.66 14.77 80,159
09/03/2013 14.53 14.85 14.53 14.74 161,397
08/30/2013 14.56 14.6 14.34 14.53 67,743
08/29/2013 14.64 14.79 14.52 14.59 64,323
08/28/2013 14.51 14.69 14.44 14.66 104,886
08/27/2013 14.58 14.64 14.38 14.49 111,935
08/26/2013 14.73 14.85 14.6 14.67 80,193
08/23/2013 14.65 14.75 14.43 14.67 98,218
08/22/2013 14.65 14.76 14.53 14.72 56,723
08/21/2013 14.75 14.76 14.46 14.66 91,565
08/20/2013 14.64 14.77 14.48 14.75 104,494
08/19/2013 14.6 14.97 14.5 14.66 310,995
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?