Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Walker & Dunlop (NY: WD )

109.37 -2.53 (-2.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 11.16 11.32 10.85 10.94 92,316 -0.23(-2.06%)
May 23, 2011 11.15 11.25 11.05 11.17 96,670 -0.04(-0.38%)
May 20, 2011 11.10 11.33 11.10 11.21 82,101 +0.07(+0.61%)
May 19, 2011 11.02 11.23 10.97 11.15 63,890 +0.11(+1.01%)
May 18, 2011 10.69 11.14 10.63 11.03 163,720 +0.35(+3.28%)
May 17, 2011 10.31 10.73 10.31 10.68 201,729 +0.36(+3.47%)
May 16, 2011 10.38 10.58 10.31 10.33 116,185 -0.05(-0.49%)
May 13, 2011 10.40 10.66 10.33 10.38 122,340 +0.02(+0.16%)
May 12, 2011 10.09 10.40 9.992 10.36 119,334 +0.26(+2.62%)
May 11, 2011 10.25 10.27 10.06 10.09 62,196 -0.15(-1.50%)
May 10, 2011 10.25 10.32 10.20 10.25 69,328 +0.01(+0.08%)
May 09, 2011 10.08 10.26 10.06 10.24 48,702 +0.12(+1.18%)
May 06, 2011 10.04 10.33 10.04 10.12 48,174 +0.13(+1.28%)
May 05, 2011 9.727 10.19 9.659 9.992 59,440 +0.25(+2.54%)
May 04, 2011 9.821 9.821 9.642 9.745 34,656 -0.04(-0.44%)
May 03, 2011 10.03 10.13 9.523 9.787 100,622 -0.22(-2.22%)
May 02, 2011 10.03 10.04 10.01 10.01 66,053 -0.23(-2.25%)
Apr 29, 2011 10.08 10.25 10.00 10.24 44,410 +0.17(+1.70%)
Apr 28, 2011 10.13 10.16 10.03 10.07 13,876 -0.08(-0.76%)
Apr 27, 2011 10.00 10.22 10.00 10.15 40,349 +0.11(+1.11%)
Apr 26, 2011 9.873 10.05 9.719 10.03 57,239 +0.20(+2.00%)
Apr 25, 2011 9.685 9.851 9.608 9.838 38,743 +0.18(+1.86%)
Apr 21, 2011 9.710 9.787 9.514 9.659 161,490 -0.02(-0.18%)
Apr 20, 2011 9.557 9.796 9.557 9.676 34,980 +0.16(+1.71%)
Apr 19, 2011 9.736 9.736 9.480 9.514 49,954 -0.23(-2.37%)
Apr 18, 2011 9.693 9.847 9.523 9.745 42,678 +0.00(+0.00%)
Apr 15, 2011 9.599 9.915 9.599 9.745 46,029 +0.12(+1.24%)
Apr 14, 2011 9.873 9.967 9.608 9.625 89,562 -0.29(-2.93%)
Apr 13, 2011 9.915 9.975 9.847 9.915 42,834 -0.03(-0.34%)
Apr 12, 2011 9.890 10.03 9.838 9.950 26,720 +0.04(+0.43%)
Apr 11, 2011 9.924 9.975 9.821 9.907 42,031 -0.04(-0.43%)
Apr 08, 2011 10.02 10.17 9.907 9.950 47,330 -0.02(-0.17%)
Apr 07, 2011 10.04 10.23 9.915 9.967 90,599 -0.03(-0.34%)
Apr 06, 2011 9.950 10.13 9.813 10.00 206,159 +0.05(+0.52%)
Apr 05, 2011 10.12 10.18 9.864 9.950 110,948 -0.16(-1.60%)
Apr 04, 2011 10.20 10.21 9.992 10.11 426,594 -0.09(-0.84%)
Apr 01, 2011 10.33 10.33 9.992 10.20 129,265 -0.18(-1.73%)
Mar 31, 2011 10.26 10.54 10.21 10.38 774,379 +0.09(+0.83%)
Mar 30, 2011 10.77 10.77 10.16 10.29 313,809 -0.38(-3.60%)
Mar 29, 2011 11.25 11.25 10.25 10.68 81,234 -0.15(-1.34%)
Mar 28, 2011 10.82 10.91 10.62 10.82 63,033 +0.02(+0.16%)
Mar 25, 2011 10.71 11.10 10.62 10.80 68,372 +0.11(+1.04%)
Mar 24, 2011 10.72 10.72 10.62 10.69 19,379 -0.03(-0.24%)
Mar 23, 2011 10.79 10.80 10.57 10.72 81,537 -0.03(-0.32%)
Mar 22, 2011 10.66 10.79 10.59 10.75 68,741 +0.11(+1.04%)
Mar 21, 2011 10.49 10.66 10.46 10.64 7,045 +0.13(+1.22%)
Mar 18, 2011 10.28 10.62 10.26 10.51 67,650 +0.38(+3.71%)
Mar 17, 2011 10.25 10.64 10.06 10.14 39,477 +0.01(+0.08%)
Mar 16, 2011 10.25 10.45 10.13 10.13 135,212 -0.09(-0.84%)
Mar 15, 2011 10.04 10.26 9.992 10.21 72,383 -0.12(-1.16%)
Mar 14, 2011 10.52 10.52 10.18 10.33 54,944 -0.24(-2.26%)
Mar 11, 2011 10.59 10.59 10.55 10.57 39,206 -0.02(-0.16%)
Mar 10, 2011 10.59 10.59 10.35 10.59 66,805 -0.08(-0.72%)
Mar 09, 2011 10.63 10.68 10.58 10.67 12,630 -0.01(-0.08%)
Mar 08, 2011 10.62 10.68 10.62 10.68 35,486 +0.00(+0.00%)
Mar 07, 2011 10.68 10.68 10.55 10.68 41,518 +0.00(+0.00%)
Mar 04, 2011 10.68 10.70 10.51 10.68 118,277 -0.03(-0.24%)
Mar 03, 2011 10.68 10.84 10.66 10.70 65,867 -0.05(-0.48%)
Mar 02, 2011 10.56 10.83 10.56 10.75 74,250 +0.15(+1.45%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.