Walker & Dunlop (NY: WD )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	93.98	94.72	92.69	94.11	91,524	+0.37(+0.40%)
May 27, 2021	93.97	94.66	93.14	93.74	150,767	+0.84(+0.91%)
May 26, 2021	90.83	93.67	90.83	92.90	144,501	+2.59(+2.86%)
May 25, 2021	93.25	94.38	90.24	90.31	144,643	-2.49(-2.69%)
May 24, 2021	92.58	92.90	91.65	92.81	125,325	+1.25(+1.37%)
May 21, 2021	93.10	93.11	90.75	91.56	125,009	-0.36(-0.39%)
May 20, 2021	91.24	92.27	90.20	91.92	107,984	+0.46(+0.51%)
May 19, 2021	89.55	91.74	88.53	91.45	108,711	+0.25(+0.27%)
May 18, 2021	92.61	93.17	91.07	91.20	100,931	-1.36(-1.47%)
May 17, 2021	92.15	92.62	90.96	92.57	105,666	-1.13(-1.20%)
May 14, 2021	92.69	93.94	92.22	93.69	154,157	+1.41(+1.53%)
May 13, 2021	89.43	93.17	89.05	92.28	158,914	+3.37(+3.79%)
May 12, 2021	91.58	91.83	88.89	88.92	250,548	-2.67(-2.92%)
May 11, 2021	91.11	92.00	89.76	91.59	143,638	-0.89(-0.96%)
May 10, 2021	96.41	96.41	92.47	92.48	199,585	-3.85(-4.00%)
May 07, 2021	92.02	96.73	91.56	96.33	308,759	+3.44(+3.70%)
May 06, 2021	100.52	101.44	87.62	92.89	843,847	-11.53(-11.04%)
May 05, 2021	105.38	105.84	102.81	104.42	151,566	-0.42(-0.41%)
May 04, 2021	104.15	105.61	102.82	104.84	189,934	+0.62(+0.59%)
May 03, 2021	103.93	105.65	102.85	104.23	340,675	+2.00(+1.96%)
Apr 30, 2021	103.24	104.02	101.03	102.22	168,078	-1.72(-1.65%)
Apr 29, 2021	103.56	105.76	103.04	103.94	113,955	+1.88(+1.84%)
Apr 28, 2021	102.91	103.53	101.18	102.06	102,016	-0.82(-0.80%)
Apr 27, 2021	102.85	103.26	101.45	102.88	96,312	+0.77(+0.75%)
Apr 26, 2021	101.43	102.87	101.43	102.11	90,107	+1.48(+1.48%)
Apr 23, 2021	96.83	101.75	96.49	100.63	132,944	+3.52(+3.63%)
Apr 22, 2021	98.50	98.72	96.41	97.11	150,056	-1.06(-1.08%)
Apr 21, 2021	98.11	99.53	96.49	98.17	186,747	-0.10(-0.10%)
Apr 20, 2021	101.34	101.80	97.52	98.27	162,722	-3.20(-3.15%)
Apr 19, 2021	101.24	102.47	100.72	101.47	140,442	-0.87(-0.85%)
Apr 16, 2021	101.80	102.78	101.28	102.33	133,920	+2.05(+2.04%)
Apr 15, 2021	99.97	100.61	97.84	100.29	114,967	+0.73(+0.73%)
Apr 14, 2021	99.13	102.58	98.70	99.56	153,451	+0.91(+0.93%)
Apr 13, 2021	98.68	100.06	97.61	98.65	129,395	-0.98(-0.98%)
Apr 12, 2021	98.38	100.88	97.79	99.62	127,808	+1.31(+1.33%)
Apr 09, 2021	98.41	98.55	97.06	98.31	110,064	+0.02(+0.02%)
Apr 08, 2021	96.60	98.94	96.01	98.30	135,603	+2.15(+2.23%)
Apr 07, 2021	98.18	98.87	95.93	96.15	131,987	-2.70(-2.73%)
Apr 06, 2021	99.60	100.79	98.22	98.85	245,123	-0.88(-0.88%)
Apr 05, 2021	98.34	100.56	97.69	99.73	223,063	+2.64(+2.72%)
Apr 01, 2021	95.03	97.14	95.03	97.09	138,800	+2.34(+2.47%)
Mar 31, 2021	95.12	96.35	94.34	94.75	216,697	-0.20(-0.21%)
Mar 30, 2021	92.91	95.43	92.37	94.95	101,309	+1.85(+1.99%)
Mar 29, 2021	95.54	96.48	91.92	93.09	163,589	-3.37(-3.49%)
Mar 26, 2021	96.34	96.72	94.63	96.46	150,836	+1.48(+1.55%)
Mar 25, 2021	90.84	95.68	89.66	94.99	215,699	+3.23(+3.52%)
Mar 24, 2021	95.90	97.46	91.67	91.76	241,271	-1.06(-1.14%)
Mar 23, 2021	91.05	94.24	90.53	92.82	319,183	+0.71(+0.77%)
Mar 22, 2021	94.29	94.76	89.99	92.11	200,952	-2.38(-2.52%)
Mar 19, 2021	98.67	99.14	93.61	94.49	562,250	-5.07(-5.09%)
Mar 18, 2021	102.86	104.94	99.14	99.56	187,380	-3.03(-2.96%)
Mar 17, 2021	99.59	102.82	98.17	102.59	198,773	+2.42(+2.41%)
Mar 16, 2021	102.31	103.75	99.98	100.18	213,776	-3.28(-3.17%)
Mar 15, 2021	104.21	104.21	100.20	103.46	270,993	+5.43(+5.54%)
Mar 12, 2021	101.36	101.44	97.29	98.03	161,680	-2.19(-2.18%)
Mar 11, 2021	94.79	100.90	94.06	100.21	494,016	+6.27(+6.67%)
Mar 10, 2021	92.68	94.57	92.68	93.94	203,621	+1.72(+1.87%)
Mar 09, 2021	92.06	93.50	89.36	92.22	173,555	+0.51(+0.55%)
Mar 08, 2021	92.17	94.66	90.93	91.71	193,939	-1.09(-1.17%)
Mar 05, 2021	94.06	94.06	87.67	92.80	222,731	+0.86(+0.93%)
Mar 04, 2021	92.23	93.80	89.42	91.94	350,253	-0.60(-0.65%)
Mar 03, 2021	94.28	95.37	92.54	92.54	201,597	-1.63(-1.73%)
Mar 02, 2021	94.05	95.22	93.43	94.17	137,583	-0.06(-0.07%)

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.