Walker & Dunlop Inc (WD) Historical Stock Data
95.62 ↓0.93 (-0.96%)
As of May 8, 2024, 1:18pm EST.
Historical Data
In the past 30 trading days, WD is up 0.08% a day on average. There have been 16 days where Walker & Dunlop Inc closed green and 14 days where WD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 97.43 | 96.54 | ↓$0.89 (-0.91%) | 96.47 | 98.69 | 163.74K |
| 2024-05-06 | 96.11 | 97.57 | ↑$1.46 (1.52%) | 95.76 | 98.06 | 170.23K |
| 2024-05-03 | 97.06 | 95.23 | ↓$1.83 (-1.89%) | 95.13 | 97.16 | 283.15K |
| 2024-05-02 | 94.26 | 94.23 | ↓$0.03 (-0.03%) | 93.00 | 95.62 | 266.08K |
| 2024-05-01 | 91.75 | 92.76 | ↑$1.01 (1.10%) | 91.64 | 95.26 | 219.12K |
| 2024-04-30 | 92.80 | 91.63 | ↓$1.17 (-1.26%) | 91.59 | 93.83 | 157.59K |
| 2024-04-29 | 93.67 | 93.94 | ↑$0.27 (0.29%) | 93.48 | 94.60 | 99.41K |
| 2024-04-26 | 92.37 | 93.21 | ↑$0.84 (0.91%) | 92.37 | 94.39 | 83.70K |
| 2024-04-25 | 92.39 | 92.12 | ↓$0.27 (-0.29%) | 91.32 | 92.56 | 145.07K |
| 2024-04-24 | 93.14 | 94.04 | ↑$0.90 (0.97%) | 92.62 | 94.07 | 117.51K |
| 2024-04-23 | 92.63 | 93.95 | ↑$1.32 (1.43%) | 92.33 | 95.92 | 171.89K |
| 2024-04-22 | 91.90 | 92.32 | ↑$0.42 (0.46%) | 91.16 | 93.75 | 191.15K |
| 2024-04-19 | 89.50 | 91.24 | ↑$1.74 (1.94%) | 89.38 | 92.41 | 221.13K |
| 2024-04-18 | 91.27 | 89.98 | ↓$1.29 (-1.41%) | 89.52 | 92.71 | 217.36K |
| 2024-04-17 | 91.84 | 90.91 | ↓$0.93 (-1.01%) | 90.90 | 92.50 | 232.19K |
| 2024-04-16 | 89.00 | 90.99 | ↑$1.99 (2.24%) | 88.20 | 91.71 | 370.64K |
| 2024-04-15 | 91.38 | 89.89 | ↓$1.49 (-1.63%) | 88.46 | 91.50 | 306.50K |
| 2024-04-12 | 90.79 | 90.93 | ↑$0.14 (0.15%) | 90.23 | 92.26 | 154.28K |
| 2024-04-11 | 90.61 | 92.18 | ↑$1.57 (1.73%) | 87.20 | 92.23 | 455.32K |
| 2024-04-10 | 93.45 | 92.64 | ↓$0.81 (-0.87%) | 91.46 | 93.94 | 271.30K |
| 2024-04-09 | 97.75 | 96.78 | ↓$0.97 (-0.99%) | 96.42 | 98.10 | 146.46K |
| 2024-04-08 | 96.84 | 97.10 | ↑$0.26 (0.27%) | 96.53 | 97.44 | 143.22K |
| 2024-04-05 | 95.14 | 96.14 | ↑$1.00 (1.05%) | 95.14 | 97.66 | 247.15K |
| 2024-04-04 | 96.74 | 95.69 | ↓$1.05 (-1.09%) | 95.65 | 97.86 | 335.94K |
| 2024-04-03 | 94.58 | 94.93 | ↑$0.35 (0.37%) | 94.47 | 96.00 | 191.52K |
| 2024-04-02 | 97.50 | 95.45 | ↓$2.05 (-2.10%) | 93.78 | 98.25 | 296.16K |
| 2024-04-01 | 101.20 | 98.68 | ↓$2.52 (-2.49%) | 98.45 | 101.20 | 304.31K |
| 2024-03-28 | 101.03 | 101.06 | ↑$0.03 (0.03%) | 99.40 | 101.20 | 206.19K |
| 2024-03-27 | 96.57 | 100.80 | ↑$4.23 (4.38%) | 95.95 | 100.88 | 246.68K |
| 2024-03-26 | 95.68 | 95.20 | ↓$0.48 (-0.50%) | 94.29 | 95.68 | 119.11K |
Create an account or log in to view more rows.
$WD volume is almost nonexistent
$WD run it!
$WD I hope I never have to work for anyone again after this
$WD hold
$WD wow
looking like it’s going to be a monster day!
$WD buy the dip were blasting off
$WD HOLDING STRONG FOR ALL OF YOU
$WD buying all the dips.
$WD I still don’t wanna buy it
$WD going down