Walker & Dunlop (NY: WD )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	40.49	40.75	39.63	40.14	220,921	-0.16(-0.41%)
May 30, 2017	40.37	40.97	40.05	40.31	244,829	-0.06(-0.15%)
May 26, 2017	40.33	40.90	40.06	40.37	143,489	+0.00(+0.00%)
May 25, 2017	40.79	40.80	39.73	40.37	227,915	-0.24(-0.59%)
May 24, 2017	41.07	41.41	40.42	40.61	207,470	-0.43(-1.05%)
May 23, 2017	41.79	41.99	41.02	41.04	231,812	-0.52(-1.26%)
May 22, 2017	41.07	41.69	40.96	41.56	323,680	+0.78(+1.92%)
May 19, 2017	40.02	40.90	40.00	40.78	329,474	+0.82(+2.04%)
May 18, 2017	39.88	40.25	39.27	39.96	290,409	+0.09(+0.22%)
May 17, 2017	41.97	41.36	39.80	39.88	336,362	-2.10(-5.00%)
May 16, 2017	41.31	42.16	41.14	41.97	233,525	+0.78(+1.90%)
May 15, 2017	41.70	41.90	40.87	41.19	254,492	-0.15(-0.37%)
May 12, 2017	41.97	42.11	41.29	41.35	226,769	-0.82(-1.94%)
May 11, 2017	42.36	42.45	41.47	42.16	277,619	-0.22(-0.53%)
May 10, 2017	42.34	42.87	42.11	42.39	365,663	-0.12(-0.28%)
May 09, 2017	42.34	43.15	42.27	42.51	397,446	+0.28(+0.67%)
May 08, 2017	42.09	42.27	41.26	42.22	373,450	+0.10(+0.25%)
May 05, 2017	42.26	42.43	40.93	42.12	519,709	+0.11(+0.27%)
May 04, 2017	44.82	44.96	41.72	42.01	868,355	-2.72(-6.09%)
May 03, 2017	42.82	45.92	41.68	44.73	1,462,358	+5.92(+15.26%)
May 02, 2017	38.79	38.95	38.40	38.81	379,776	+0.15(+0.38%)
May 01, 2017	38.67	38.91	38.35	38.67	315,507	+0.12(+0.31%)
Apr 28, 2017	39.34	39.34	38.24	38.55	302,391	-0.69(-1.75%)
Apr 27, 2017	39.05	39.25	38.54	39.23	313,378	+0.44(+1.13%)
Apr 26, 2017	38.61	39.04	38.46	38.79	236,135	+0.26(+0.67%)
Apr 25, 2017	38.05	39.70	38.05	38.54	330,983	+0.76(+2.00%)
Apr 24, 2017	36.96	37.96	36.96	37.78	243,286	+0.89(+2.40%)
Apr 21, 2017	37.21	37.26	36.87	36.90	157,036	-0.46(-1.24%)
Apr 20, 2017	36.59	37.45	36.51	37.36	259,530	+1.07(+2.96%)
Apr 19, 2017	36.49	36.87	36.17	36.28	222,812	-0.08(-0.21%)
Apr 18, 2017	36.23	36.59	35.96	36.36	176,190	+0.07(+0.19%)
Apr 17, 2017	36.16	36.46	35.90	36.29	203,560	+0.20(+0.55%)
Apr 13, 2017	36.32	36.41	35.79	36.10	240,897	-0.29(-0.80%)
Apr 12, 2017	36.62	36.73	36.12	36.39	217,858	-0.17(-0.47%)
Apr 11, 2017	35.99	36.87	35.93	36.56	351,123	+0.62(+1.72%)
Apr 10, 2017	36.34	36.35	35.40	35.94	263,985	-0.21(-0.59%)
Apr 07, 2017	35.60	36.31	35.43	36.16	633,524	+0.48(+1.35%)
Apr 06, 2017	35.30	35.89	33.84	35.67	376,465	+0.23(+0.65%)
Apr 05, 2017	36.16	36.56	35.43	35.44	275,685	-0.53(-1.48%)
Apr 04, 2017	35.73	36.22	35.53	35.98	209,605	+0.32(+0.89%)
Apr 03, 2017	35.93	35.96	35.21	35.66	246,041	-0.17(-0.48%)
Mar 31, 2017	35.92	36.03	35.52	35.83	329,154	-0.15(-0.41%)
Mar 30, 2017	35.24	36.12	35.24	35.98	160,784	+0.61(+1.73%)
Mar 29, 2017	35.88	35.91	35.23	35.37	182,202	-0.55(-1.53%)
Mar 28, 2017	35.24	36.03	35.24	35.92	164,838	+0.54(+1.53%)
Mar 27, 2017	34.89	35.55	34.39	35.37	225,821	-0.03(-0.10%)
Mar 24, 2017	36.79	36.99	34.50	35.41	440,509	-1.50(-4.05%)
Mar 23, 2017	36.48	36.91	36.16	36.90	249,128	+0.50(+1.37%)
Mar 22, 2017	35.79	36.50	35.49	36.41	262,281	+0.40(+1.10%)
Mar 21, 2017	36.95	37.20	35.98	36.01	292,354	-0.77(-2.10%)
Mar 20, 2017	36.57	37.08	36.10	36.78	323,310	+0.17(+0.47%)
Mar 17, 2017	35.61	36.72	35.16	36.61	473,795	+0.93(+2.60%)
Mar 16, 2017	35.71	36.08	35.35	35.68	253,704	+0.15(+0.44%)
Mar 15, 2017	35.37	35.69	35.07	35.53	208,988	+0.29(+0.83%)
Mar 14, 2017	35.00	35.30	34.45	35.24	216,742	+0.01(+0.02%)
Mar 13, 2017	35.08	35.53	35.04	35.23	182,935	+0.09(+0.27%)
Mar 10, 2017	35.13	35.43	34.75	35.13	200,100	+0.14(+0.39%)
Mar 09, 2017	35.19	35.71	34.97	35.00	134,563	-0.21(-0.61%)
Mar 08, 2017	35.81	36.47	35.20	35.21	283,801	-0.49(-1.37%)
Mar 07, 2017	35.56	36.00	35.43	35.70	223,336	+0.14(+0.39%)
Mar 06, 2017	36.25	36.25	35.25	35.56	303,851	-0.82(-2.24%)
Mar 03, 2017	35.80	36.50	35.78	36.38	288,402	+0.68(+1.90%)
Mar 02, 2017	36.10	36.43	35.65	35.70	321,320	-0.42(-1.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.