Walker & Dunlop Inc (WD) Historical Stock Data
108.35 ↑1.31 (1.22%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, WD is up 0.28% a day on average. There have been 19 days where Walker & Dunlop Inc closed green and 11 days where WD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 109.30 | 108.35 | ↓$0.95 (-0.87%) | 106.78 | 109.30 | 433.20K |
| 2024-07-25 | 104.20 | 107.04 | ↑$2.84 (2.73%) | 104.20 | 108.90 | 449.89K |
| 2024-07-24 | 107.67 | 104.04 | ↓$3.63 (-3.37%) | 103.85 | 109.54 | 233.64K |
| 2024-07-23 | 106.84 | 108.44 | ↑$1.60 (1.50%) | 106.26 | 109.14 | 223.38K |
| 2024-07-22 | 107.23 | 107.25 | ↑$0.02 (0.02%) | 105.64 | 107.86 | 208.73K |
| 2024-07-19 | 105.87 | 107.17 | ↑$1.30 (1.23%) | 105.30 | 107.37 | 265.23K |
| 2024-07-18 | 106.31 | 106.26 | ↓$0.05 (-0.05%) | 105.54 | 108.37 | 303.38K |
| 2024-07-17 | 106.55 | 107.43 | ↑$0.88 (0.83%) | 106.55 | 109.04 | 291.20K |
| 2024-07-16 | 102.90 | 107.80 | ↑$4.90 (4.76%) | 102.23 | 108.03 | 382.87K |
| 2024-07-15 | 99.88 | 101.40 | ↑$1.52 (1.52%) | 98.80 | 102.16 | 275.62K |
| 2024-07-12 | 101.43 | 99.71 | ↓$1.72 (-1.70%) | 99.09 | 101.56 | 294.53K |
| 2024-07-11 | 98.55 | 100.15 | ↑$1.60 (1.62%) | 96.71 | 100.72 | 430.32K |
| 2024-07-10 | 95.70 | 95.57 | ↓$0.13 (-0.14%) | 94.51 | 95.70 | 226.68K |
| 2024-07-09 | 94.62 | 95.11 | ↑$0.49 (0.52%) | 93.47 | 95.83 | 140.79K |
| 2024-07-08 | 96.08 | 95.13 | ↓$0.95 (-0.99%) | 94.73 | 97.19 | 205.59K |
| 2024-07-05 | 95.15 | 95.19 | ↑$0.04 (0.04%) | 94.45 | 95.47 | 102.64K |
| 2024-07-03 | 95.89 | 95.33 | ↓$0.56 (-0.58%) | 95.20 | 97.84 | 63.03K |
| 2024-07-02 | 94.48 | 95.49 | ↑$1.01 (1.07%) | 93.69 | 96.37 | 111.84K |
| 2024-07-01 | 98.43 | 93.87 | ↓$4.56 (-4.63%) | 93.33 | 98.55 | 175.97K |
| 2024-06-28 | 97.39 | 98.20 | ↑$0.81 (0.83%) | 96.46 | 98.79 | 1.21M |
| 2024-06-27 | 94.02 | 96.26 | ↑$2.24 (2.38%) | 93.98 | 96.51 | 122.21K |
| 2024-06-26 | 93.76 | 93.91 | ↑$0.15 (0.16%) | 92.60 | 94.49 | 96.73K |
| 2024-06-25 | 95.64 | 94.88 | ↓$0.76 (-0.79%) | 94.35 | 96.09 | 90.61K |
| 2024-06-24 | 95.81 | 96.02 | ↑$0.21 (0.22%) | 94.78 | 97.43 | 133.63K |
| 2024-06-21 | 95.16 | 95.33 | ↑$0.17 (0.18%) | 94.47 | 95.36 | 328.09K |
| 2024-06-20 | 94.94 | 95.08 | ↑$0.14 (0.15%) | 94.74 | 96.09 | 90.39K |
| 2024-06-18 | 95.69 | 95.80 | ↑$0.11 (0.11%) | 94.76 | 96.24 | 81.37K |
| 2024-06-17 | 93.40 | 95.49 | ↑$2.09 (2.24%) | 93.03 | 96.07 | 102.58K |
| 2024-06-14 | 94.44 | 94.34 | ↓$0.10 (-0.11%) | 93.82 | 94.73 | 99.76K |
| 2024-06-13 | 96.91 | 96.40 | ↓$0.51 (-0.53%) | 95.82 | 97.72 | 130.67K |
Create an account or log in to view more rows.
$WD bought more
$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