Walker & Dunlop Inc (WD) Historical Stock Data
105.72 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WD is down -0.35% a day on average. There have been 14 days where Walker & Dunlop Inc closed green and 16 days where WD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 106.50 | 105.72 | ↓$0.78 (-0.73%) | 104.98 | 106.93 | 106.32K |
| 2024-11-19 | 105.64 | 106.93 | ↑$1.29 (1.22%) | 105.64 | 107.47 | 111.95K |
| 2024-11-18 | 106.00 | 106.74 | ↑$0.74 (0.70%) | 106.00 | 107.62 | 100.21K |
| 2024-11-15 | 108.44 | 106.62 | ↓$1.82 (-1.68%) | 105.52 | 108.54 | 113.38K |
| 2024-11-14 | 109.76 | 107.57 | ↓$2.19 (-2.00%) | 107.31 | 109.76 | 132.76K |
| 2024-11-13 | 110.53 | 109.00 | ↓$1.53 (-1.38%) | 108.45 | 111.32 | 124.64K |
| 2024-11-12 | 111.08 | 110.20 | ↓$0.88 (-0.79%) | 109.69 | 112.80 | 191.05K |
| 2024-11-11 | 113.04 | 111.18 | ↓$1.86 (-1.65%) | 111.18 | 113.19 | 130.74K |
| 2024-11-08 | 111.82 | 111.93 | ↑$0.11 (0.10%) | 110.96 | 113.58 | 183.29K |
| 2024-11-07 | 112.98 | 110.99 | ↓$1.99 (-1.76%) | 106.49 | 114.60 | 269.94K |
| 2024-11-06 | 117.95 | 112.90 | ↓$5.05 (-4.28%) | 111.13 | 118.19 | 337.83K |
| 2024-11-05 | 106.50 | 110.89 | ↑$4.39 (4.12%) | 106.50 | 111.15 | 191.41K |
| 2024-11-04 | 107.15 | 107.39 | ↑$0.24 (0.22%) | 106.51 | 109.09 | 96.54K |
| 2024-11-01 | 110.07 | 107.78 | ↓$2.29 (-2.08%) | 107.59 | 111.01 | 123.97K |
| 2024-10-31 | 111.47 | 109.37 | ↓$2.10 (-1.88%) | 109.36 | 111.85 | 103.42K |
| 2024-10-30 | 111.36 | 111.90 | ↑$0.54 (0.48%) | 111.00 | 113.29 | 72.53K |
| 2024-10-29 | 110.76 | 111.95 | ↑$1.19 (1.07%) | 110.76 | 112.24 | 83.65K |
| 2024-10-28 | 113.75 | 111.88 | ↓$1.87 (-1.64%) | 111.83 | 113.75 | 106.93K |
| 2024-10-25 | 115.64 | 112.23 | ↓$3.41 (-2.95%) | 111.60 | 116.15 | 129.66K |
| 2024-10-24 | 110.89 | 114.99 | ↑$4.10 (3.70%) | 110.89 | 115.34 | 183.21K |
| 2024-10-23 | 110.56 | 109.83 | ↓$0.73 (-0.66%) | 109.21 | 111.51 | 116.29K |
| 2024-10-22 | 111.00 | 111.58 | ↑$0.58 (0.52%) | 110.71 | 111.96 | 100.12K |
| 2024-10-21 | 114.55 | 111.63 | ↓$2.92 (-2.55%) | 111.61 | 114.61 | 158.37K |
| 2024-10-18 | 116.51 | 114.93 | ↓$1.58 (-1.36%) | 114.38 | 116.51 | 240.11K |
| 2024-10-17 | 116.00 | 116.31 | ↑$0.31 (0.27%) | 115.00 | 116.44 | 139.01K |
| 2024-10-16 | 114.67 | 115.41 | ↑$0.74 (0.65%) | 114.67 | 116.13 | 139.34K |
| 2024-10-15 | 112.35 | 113.89 | ↑$1.54 (1.37%) | 112.15 | 114.86 | 181.12K |
| 2024-10-14 | 110.09 | 111.80 | ↑$1.71 (1.55%) | 109.73 | 112.23 | 84.74K |
| 2024-10-11 | 108.54 | 110.36 | ↑$1.82 (1.68%) | 107.90 | 110.51 | 108.96K |
| 2024-10-10 | 109.38 | 108.55 | ↓$0.83 (-0.76%) | 107.88 | 109.43 | 156.26K |
Create an account or log in to view more rows.
$WD where’s the WSB guys at? Still sleeping?
$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.