Quantcast

Walker & Dunlop, Inc Common Stock Historical Stock Prices

WD 
$46.8
*  
0.08
0.17%
Get WD Alerts
*Delayed - data as of Nov. 16, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-AUG-2018 TO 15-NOV-2018

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 46.45 47.08 46.21 46.80 211,448
11/15/2018 45.62 46.89 45.48 46.72 147,877
11/14/2018 47.01 47.28 45.43 46.15 187,944
11/13/2018 46.93 47.87 46.56 46.72 140,905
11/12/2018 46.55 47.02 45.8 46.59 113,407
11/09/2018 48.6 48.8043 46.45 46.69 150,357
11/08/2018 48.33 48.98 47.87 48.88 146,350
11/07/2018 47.68 48.62 47.37 48.56 204,123
11/06/2018 45.43 47.71 45.205 47.62 203,926
11/05/2018 45.73 46.34 44.59 45.19 247,275
11/02/2018 46.11 47.69 45.43 45.62 331,036
11/01/2018 42.77 46.4 42.77 45.8 447,824
10/31/2018 47 48.47 41.955 41.96 406,055
10/30/2018 47.74 49.08 47.52 48.96 207,302
10/29/2018 48.34 48.9 47.35 47.73 277,834
10/26/2018 46.87 47.84 46.02 47.65 135,630
10/25/2018 46.64 47.64 46.64 47.37 117,562
10/24/2018 48.33 48.57 46.42 46.47 89,856
10/23/2018 48.02 48.82 47.24 48.4 127,471
10/22/2018 47.91 49.39 47.8 48.43 106,510
10/19/2018 48.23 48.8693 47.49 47.68 84,097
10/18/2018 49.61 50.37 48.17 48.37 88,490
10/17/2018 48.66 49.77 48.44 49.72 95,595
10/16/2018 47.78 48.92 47.23 48.8 138,886
10/15/2018 47.69 48.7 47.57 47.68 94,029
10/12/2018 48.32 48.84 47.21 47.78 233,682
10/11/2018 48.78 49.26 47.75 47.81 199,039
10/10/2018 49.34 49.74 48.62 48.95 237,490
10/09/2018 50.48 50.48 49.45 49.52 282,873
10/08/2018 50.76 51 50.16 50.66 125,736
10/05/2018 51.76 51.99 50.6 50.73 245,599
10/04/2018 52.23 52.61 51.46 51.53 165,306
10/03/2018 52.65 52.73 52.13 52.17 106,014
10/02/2018 52.6 52.87 52.2 52.32 140,675
10/01/2018 53.15 53.29 52.16 52.56 257,455
09/28/2018 53.1 53.52 52.76 52.88 189,130
09/27/2018 53.65 53.83 53 53.13 92,006
09/26/2018 53.87 54.29 53.49 53.5 127,521
09/25/2018 53.62 54.1 53.36 53.67 162,029
09/24/2018 54 54.065 53.195 53.49 114,107
09/21/2018 54.34 54.35 53.8 54.13 272,852
09/20/2018 54.62 54.94 54.14 54.2 168,104
09/19/2018 54.77 55.76 54.115 54.31 214,200
09/18/2018 54.3 55.07 54.26 54.59 167,691
09/17/2018 53.61 54.41 53.506 54.24 236,799
09/14/2018 53.68 53.79 53.27 53.53 386,654
09/13/2018 53.69 54.65 53.4 53.55 218,597
09/12/2018 53.88 54.47 53.31 53.46 207,128
09/11/2018 54.15 54.73 53.77 54.01 126,785
09/10/2018 53.71 54.92 53.51 54.35 299,419
09/07/2018 53.78 53.8 53.07 53.2 119,763
09/06/2018 54.65 55 53.625 53.83 96,092
09/05/2018 54.62 55.26 54.34 54.58 234,183
09/04/2018 54.46 54.89 53.82 54.56 182,927
08/31/2018 54 54.59 53.84 54.5 225,671
08/30/2018 53.44 54.51 53.44 54.13 185,178
08/29/2018 55.26 55.26 53.18 53.61 323,764
08/28/2018 55.29 55.396 54.84 55.17 122,193
08/27/2018 55.09 55.5 54.84 55.21 123,796
08/24/2018 55.35 55.69 54.64 54.9 94,191
08/23/2018 55.48 55.56 55.13 55.35 88,798
08/22/2018 55.24 55.75 54.55 55.52 94,718
08/21/2018 54.98 55.82 54.85 55.23 142,317
08/20/2018 54.76 55.055 54.145 54.82 134,907
08/17/2018 53.75 54.99 53.75 54.63 139,874
08/16/2018 53.98 54.34 53.43 53.95 278,438
08/15/2018 55.26 55.44 53.75 53.89 147,639
*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?

Smart Portfolio