Quantcast

Walker & Dunlop, Inc Common Stock Historical Stock Prices

WD 
$53.89
*  
1.47
2.66%
Get WD Alerts
*Delayed - data as of Aug. 15, 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

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

Select the Timeframe:

Results for: 3 Month, From 14-MAY-2018 TO 14-AUG-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 55.26 55.44 53.75 53.89 145,973
08/14/2018 55.84 56.17 55.32 55.36 210,074
08/13/2018 55.19 56.29 55.05 55.78 205,273
08/10/2018 54.35 55.28 54.3 55.11 98,100
08/09/2018 54.31 54.99 54.31 54.51 145,541
08/08/2018 53.94 54.64 53.8 54.23 203,869
08/07/2018 53.55 54.62 53.2 53.87 247,398
08/06/2018 53.57 54.41 52.9 53.22 204,732
08/03/2018 55 55.43 53.15 53.43 348,154
08/02/2018 56.1 56.79 54.4 55.18 348,509
08/01/2018 59 59 52.74 56.18 824,229
07/31/2018 58.69 59.49 58.25 59.26 309,297
07/30/2018 58 59.07 58 58.45 158,735
07/27/2018 59.89 60.67 57.56 57.6 327,014
07/26/2018 58.25 59.93 58.19 59.76 182,341
07/25/2018 59.36 59.5 57.67 58.25 137,672
07/24/2018 59.76 59.95 59.32 59.53 82,931
07/23/2018 59.62 59.69 58.755 59.54 97,355
07/20/2018 59.43 59.96 58.94 59.54 101,397
07/19/2018 58.2 59.4 58.08 59.35 103,337
07/18/2018 57.52 58.34 57.24 58.27 88,418
07/17/2018 57.48 58.04 57.41 57.45 134,073
07/16/2018 57.56 57.85 56.95 57.37 95,529
07/13/2018 56.74 57.49 56.7 57.33 86,544
07/12/2018 57.07 57.12 56.21 57 109,703
07/11/2018 56.85 57.265 56.68 56.84 145,323
07/10/2018 57.92 58.3 56.82 57.29 105,239
07/09/2018 56.89 58.02 56.78 57.69 376,028
07/06/2018 57.85 57.89 56.56 56.76 202,834
07/05/2018 56.84 58.17 56.84 58.14 180,044
07/03/2018 56.22 56.85 56.04 56.64 105,331
07/02/2018 55.55 56.235 55 56.12 153,646
06/29/2018 56.54 56.66 55.65 55.65 153,193
06/28/2018 55.26 56.2599 55 55.87 140,253
06/27/2018 57.89 57.89 55.37 55.41 145,897
06/26/2018 57.7 58.11 57.35 57.95 150,386
06/25/2018 58.56 58.56 56.97 57.5 164,129
06/22/2018 59.33 59.4 58.46 58.66 493,945
06/21/2018 59.8 60.02 58.92 59.19 103,964
06/20/2018 59.68 59.9 58.93 59.76 83,046
06/19/2018 58.57 59.57 58 59.48 136,446
06/18/2018 58.06 59.43 57.735 58.72 121,103
06/15/2018 57.97 58.21 57.57 58.13 214,324
06/14/2018 58.72 58.89 58.18 58.32 115,899
06/13/2018 59.29 59.29 58.43 58.63 386,135
06/12/2018 60.3 60.395 59.08 59.3 146,584
06/11/2018 59.56 60.45 59.56 60.4 156,630
06/08/2018 58.64 59.25 58.64 58.99 133,183
06/07/2018 58.47 58.7 57.86 58.55 136,777
06/06/2018 57.24 58.44 57.22 58.44 115,172
06/05/2018 57.53 58.11 56.92 57.24 156,443
06/04/2018 56.5 57.57 56.38 57.53 165,380
06/01/2018 56.26 56.6581 55.975 56.17 238,984
05/31/2018 57.21 57.26 55.88 56.12 272,140
05/30/2018 57.01 57.62 56.43 57.29 167,392
05/29/2018 56.6 57.145 56.44 56.84 162,900
05/25/2018 56.26 57 56.17 56.81 259,676
05/24/2018 56.56 56.75 55.61 56.18 137,052
05/23/2018 55.95 57.139 55.95 56.82 222,476
05/22/2018 55.87 56.63 55.5319 55.96 143,579
05/21/2018 55.38 56.19 55 56.02 98,142
05/18/2018 54.91 55.3699 54.6 55.01 149,190
05/17/2018 55.3 55.3 54.33 54.81 179,543
05/16/2018 54.86 55.82 54.555 55.4 244,178
05/15/2018 54.59 55.4 54.48 54.79 233,969
05/14/2018 55.22 55.65 54.74 54.79 166,370
*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