Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Walker & Dunlop (NY: WD )

111.06 -0.63 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 11.15 11.31 10.84 10.93 92,393 -0.23(-2.06%)
May 23, 2011 11.14 11.24 11.04 11.16 96,750 -0.04(-0.38%)
May 20, 2011 11.09 11.32 11.09 11.20 82,170 +0.07(+0.61%)
May 19, 2011 11.01 11.22 10.97 11.14 63,943 +0.11(+1.01%)
May 18, 2011 10.68 11.13 10.62 11.03 163,856 +0.35(+3.28%)
May 17, 2011 10.30 10.72 10.30 10.68 201,896 +0.36(+3.47%)
May 16, 2011 10.37 10.57 10.30 10.32 116,282 -0.05(-0.49%)
May 13, 2011 10.39 10.65 10.33 10.37 122,441 +0.02(+0.16%)
May 12, 2011 10.09 10.39 9.984 10.35 119,433 +0.26(+2.62%)
May 11, 2011 10.24 10.26 10.05 10.09 62,248 -0.15(-1.50%)
May 10, 2011 10.24 10.31 10.19 10.24 69,386 +0.01(+0.08%)
May 09, 2011 10.07 10.25 10.05 10.23 48,743 +0.12(+1.18%)
May 06, 2011 10.04 10.33 10.04 10.11 48,214 +0.13(+1.28%)
May 05, 2011 9.719 10.18 9.651 9.984 59,489 +0.25(+2.54%)
May 04, 2011 9.813 9.813 9.634 9.736 34,685 -0.04(-0.44%)
May 03, 2011 10.03 10.12 9.515 9.779 100,705 -0.22(-2.22%)
May 02, 2011 10.03 10.04 10.00 10.00 66,108 -0.23(-2.25%)
Apr 29, 2011 10.07 10.24 9.992 10.23 44,447 +0.17(+1.70%)
Apr 28, 2011 10.12 10.15 10.03 10.06 13,887 -0.08(-0.76%)
Apr 27, 2011 9.992 10.21 9.992 10.14 40,383 +0.11(+1.11%)
Apr 26, 2011 9.864 10.04 9.711 10.03 57,287 +0.20(+2.00%)
Apr 25, 2011 9.677 9.843 9.600 9.830 38,775 +0.18(+1.86%)
Apr 21, 2011 9.702 9.779 9.506 9.651 161,625 -0.02(-0.18%)
Apr 20, 2011 9.549 9.788 9.549 9.668 35,010 +0.16(+1.71%)
Apr 19, 2011 9.728 9.728 9.472 9.506 49,996 -0.23(-2.37%)
Apr 18, 2011 9.685 9.839 9.515 9.736 42,714 +0.00(+0.00%)
Apr 15, 2011 9.591 9.907 9.591 9.736 46,067 +0.12(+1.24%)
Apr 14, 2011 9.864 9.958 9.600 9.617 89,637 -0.29(-2.93%)
Apr 13, 2011 9.907 9.967 9.839 9.907 42,869 -0.03(-0.34%)
Apr 12, 2011 9.882 10.02 9.830 9.941 26,742 +0.04(+0.43%)
Apr 11, 2011 9.916 9.967 9.813 9.899 42,065 -0.04(-0.43%)
Apr 08, 2011 10.01 10.16 9.899 9.941 47,369 -0.02(-0.17%)
Apr 07, 2011 10.04 10.22 9.907 9.958 90,674 -0.03(-0.34%)
Apr 06, 2011 9.941 10.12 9.805 9.992 206,331 +0.05(+0.52%)
Apr 05, 2011 10.11 10.17 9.856 9.941 111,040 -0.16(-1.60%)
Apr 04, 2011 10.19 10.21 9.984 10.10 426,948 -0.09(-0.84%)
Apr 01, 2011 10.32 10.32 9.984 10.19 129,372 -0.18(-1.73%)
Mar 31, 2011 10.25 10.53 10.20 10.37 775,023 +0.09(+0.83%)
Mar 30, 2011 10.76 10.76 10.15 10.28 314,070 -0.38(-3.60%)
Mar 29, 2011 11.24 11.24 10.24 10.67 81,301 -0.15(-1.34%)
Mar 28, 2011 10.81 10.91 10.62 10.81 63,086 +0.02(+0.16%)
Mar 25, 2011 10.70 11.09 10.62 10.79 68,429 +0.11(+1.04%)
Mar 24, 2011 10.71 10.71 10.62 10.68 19,395 -0.03(-0.24%)
Mar 23, 2011 10.78 10.79 10.56 10.71 81,605 -0.03(-0.32%)
Mar 22, 2011 10.65 10.79 10.58 10.74 68,798 +0.11(+1.04%)
Mar 21, 2011 10.48 10.65 10.45 10.63 7,051 +0.13(+1.22%)
Mar 18, 2011 10.27 10.61 10.25 10.50 67,706 +0.38(+3.71%)
Mar 17, 2011 10.24 10.63 10.05 10.13 39,510 +0.01(+0.08%)
Mar 16, 2011 10.24 10.44 10.12 10.12 135,324 -0.09(-0.84%)
Mar 15, 2011 10.04 10.25 9.984 10.21 72,443 -0.12(-1.16%)
Mar 14, 2011 10.51 10.51 10.17 10.33 54,990 -0.24(-2.26%)
Mar 11, 2011 10.58 10.58 10.54 10.56 39,239 -0.02(-0.16%)
Mar 10, 2011 10.58 10.58 10.34 10.58 66,860 -0.08(-0.72%)
Mar 09, 2011 10.62 10.67 10.57 10.66 12,641 -0.01(-0.08%)
Mar 08, 2011 10.61 10.67 10.61 10.67 35,516 +0.00(+0.00%)
Mar 07, 2011 10.67 10.67 10.54 10.67 41,552 +0.00(+0.00%)
Mar 04, 2011 10.67 10.69 10.50 10.67 118,375 -0.03(-0.24%)
Mar 03, 2011 10.67 10.83 10.65 10.69 65,921 -0.05(-0.48%)
Mar 02, 2011 10.55 10.82 10.55 10.74 74,312 +0.15(+1.45%)
Mar 01, 2011 10.42 10.70 10.38 10.59 68,202 +0.17(+1.64%)
Feb 28, 2011 10.49 10.49 10.30 10.42 42,539 -0.04(-0.41%)
Feb 25, 2011 10.62 10.65 10.38 10.46 36,234 -0.12(-1.13%)
Feb 24, 2011 10.55 10.68 10.39 10.58 16,992 +0.14(+1.31%)
Feb 23, 2011 10.51 10.56 10.27 10.44 107,665 -0.13(-1.21%)
Feb 22, 2011 10.57 10.57 10.40 10.57 10,264 -0.08(-0.72%)
Feb 18, 2011 10.62 10.72 10.51 10.65 22,276 -0.02(-0.16%)
Feb 17, 2011 10.65 10.79 10.63 10.67 61,998 -0.01(-0.08%)
Feb 16, 2011 10.47 10.68 10.44 10.68 112,492 +0.16(+1.54%)
Feb 15, 2011 10.33 10.51 10.29 10.51 28,768 +0.13(+1.23%)
Feb 14, 2011 10.56 10.56 10.31 10.38 21,295 -0.23(-2.17%)
Feb 11, 2011 10.32 10.67 10.25 10.62 104,280 +0.36(+3.49%)
Feb 10, 2011 10.15 10.37 10.15 10.26 48,310 +0.02(+0.17%)
Feb 09, 2011 10.33 10.42 10.16 10.24 119,474 -0.14(-1.32%)
Feb 08, 2011 10.44 10.58 10.36 10.38 90,003 -0.01(-0.08%)
Feb 07, 2011 10.66 10.66 10.24 10.38 133,755 -0.15(-1.46%)
Feb 04, 2011 10.62 10.80 10.25 10.54 67,642 -0.09(-0.80%)
Feb 03, 2011 10.63 10.79 10.47 10.62 105,575 +0.09(+0.81%)
Feb 02, 2011 10.33 10.87 10.21 10.54 267,194 +0.29(+2.83%)
Feb 01, 2011 10.24 10.28 10.12 10.25 103,187 +0.01(+0.08%)
Jan 31, 2011 9.583 10.55 9.498 10.24 135,571 +0.73(+7.62%)
Jan 28, 2011 9.583 9.583 9.412 9.515 106,307 -0.03(-0.27%)
Jan 27, 2011 9.574 9.651 9.463 9.540 124,713 -0.08(-0.80%)
Jan 26, 2011 9.600 9.626 9.361 9.617 123,552 +0.08(+0.81%)
Jan 25, 2011 9.489 9.762 9.480 9.540 456,850 -0.02(-0.18%)
Jan 24, 2011 9.395 9.685 9.310 9.557 454,495 +0.35(+3.80%)
Jan 21, 2011 9.096 9.498 9.096 9.207 382,368 +0.16(+1.79%)
Jan 20, 2011 8.986 9.079 8.927 9.045 271,525 +0.03(+0.28%)
Jan 19, 2011 9.020 9.233 8.892 9.020 355,030 -0.06(-0.66%)
Jan 18, 2011 9.020 9.182 9.003 9.079 321,958 +0.00(+0.00%)
Jan 14, 2011 8.951 9.114 8.828 9.079 179,120 +0.05(+0.57%)
Jan 13, 2011 8.704 9.037 8.704 9.028 350,366 +0.32(+3.62%)
Jan 12, 2011 8.712 8.823 8.704 8.712 307,889 -0.08(-0.87%)
Jan 11, 2011 8.687 8.840 8.687 8.789 105,640 +0.02(+0.19%)
Jan 10, 2011 8.584 8.806 8.584 8.772 87,506 +0.14(+1.58%)
Jan 07, 2011 8.687 8.806 8.576 8.636 65,754 -0.08(-0.88%)
Jan 06, 2011 8.934 8.934 8.695 8.712 104,971 -0.11(-1.26%)
Jan 05, 2011 8.576 8.892 8.533 8.823 139,512 +0.29(+3.40%)
Jan 04, 2011 8.533 8.610 8.533 8.533 214,799 +0.00(+0.00%)
Jan 03, 2011 8.576 8.602 8.516 8.533 93,066 -0.08(-0.89%)
Dec 31, 2010 8.576 8.619 8.550 8.610 37,241 -0.01(-0.10%)
Dec 30, 2010 8.405 8.619 8.380 8.619 73,712 +0.09(+1.00%)
Dec 29, 2010 8.448 8.584 8.410 8.533 202,730 +0.04(+0.50%)
Dec 28, 2010 8.363 8.491 8.354 8.491 379,250 +0.16(+1.95%)
Dec 27, 2010 8.397 8.431 8.303 8.328 171,583 -0.11(-1.31%)
Dec 23, 2010 8.482 8.482 8.405 8.439 195,784 +0.00(+0.00%)
Dec 22, 2010 8.405 8.482 8.320 8.439 121,131 -0.01(-0.10%)
Dec 21, 2010 8.508 8.508 8.405 8.448 212,512 -0.01(-0.10%)
Dec 20, 2010 8.516 8.516 8.363 8.456 427,543 +0.02(+0.20%)
Dec 17, 2010 8.465 8.516 8.431 8.439 272,771 +0.07(+0.82%)
Dec 16, 2010 8.448 8.533 8.320 8.371 522,717 -0.08(-0.91%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.