Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • 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 (%)
Jan 31, 2024 96.59 97.52 94.59 94.71 190,128 -3.10(-3.17%)
Jan 30, 2024 98.41 99.61 97.57 97.81 142,894 -1.83(-1.84%)
Jan 29, 2024 98.05 99.93 97.33 99.64 239,258 +1.45(+1.48%)
Jan 26, 2024 98.46 99.34 97.79 98.19 188,882 +0.17(+0.17%)
Jan 25, 2024 97.67 98.55 96.48 98.02 208,119 +1.96(+2.04%)
Jan 24, 2024 99.23 99.23 95.93 96.06 103,874 -1.13(-1.16%)
Jan 23, 2024 100.50 100.80 96.98 97.19 135,039 -1.76(-1.77%)
Jan 22, 2024 98.53 99.80 98.15 98.95 265,054 +1.86(+1.92%)
Jan 19, 2024 95.27 97.24 94.13 97.08 183,716 +2.24(+2.36%)
Jan 18, 2024 95.21 95.21 92.93 94.85 167,404 +0.51(+0.54%)
Jan 17, 2024 93.15 94.53 92.09 94.34 193,058 -0.93(-0.98%)
Jan 16, 2024 94.71 95.32 92.83 95.27 151,033 -0.94(-0.98%)
Jan 12, 2024 97.23 97.86 95.31 96.21 140,294 +0.63(+0.66%)
Jan 11, 2024 95.83 96.72 94.30 95.58 172,075 -1.08(-1.12%)
Jan 10, 2024 94.71 96.79 94.36 96.66 191,039 +1.39(+1.46%)
Jan 09, 2024 96.41 97.23 94.97 95.27 219,768 -3.18(-3.23%)
Jan 08, 2024 97.66 99.41 97.35 98.45 250,400 +1.11(+1.14%)
Jan 05, 2024 97.65 99.44 96.64 97.34 212,825 -1.11(-1.13%)
Jan 04, 2024 100.55 101.01 98.09 98.45 458,468 -2.11(-2.10%)
Jan 03, 2024 104.34 104.34 99.48 100.55 417,822 -5.78(-5.44%)
Jan 02, 2024 108.09 110.13 105.43 106.34 394,318 -2.51(-2.31%)
Dec 29, 2023 110.58 111.36 108.85 108.85 283,864 -2.08(-1.87%)
Dec 28, 2023 110.03 111.46 109.76 110.93 223,428 -0.02(-0.02%)
Dec 27, 2023 108.63 110.99 108.49 110.95 238,209 +2.76(+2.55%)
Dec 26, 2023 105.58 108.49 105.58 108.19 221,138 +2.52(+2.38%)
Dec 22, 2023 105.48 106.56 104.57 105.67 195,603 +1.34(+1.29%)
Dec 21, 2023 103.25 104.41 102.47 104.33 217,875 +2.46(+2.42%)
Dec 20, 2023 102.70 105.59 101.78 101.87 217,470 -0.77(-0.75%)
Dec 19, 2023 102.96 104.31 102.50 102.63 181,787 +0.86(+0.85%)
Dec 18, 2023 102.44 102.44 100.98 101.77 177,471 -1.01(-0.98%)
Dec 15, 2023 103.90 104.03 101.26 102.78 763,472 -1.07(-1.03%)
Dec 14, 2023 101.79 106.68 100.21 103.85 492,752 +4.56(+4.59%)
Dec 13, 2023 93.00 100.46 92.92 99.29 376,588 +4.49(+4.74%)
Dec 12, 2023 93.91 95.97 93.72 94.80 267,899 +0.82(+0.88%)
Dec 11, 2023 92.17 94.11 91.96 93.97 207,806 +2.36(+2.58%)
Dec 08, 2023 91.09 92.03 88.60 91.61 274,376 +0.49(+0.54%)
Dec 07, 2023 89.81 91.12 88.98 91.12 165,976 +1.87(+2.10%)
Dec 06, 2023 90.92 92.45 89.00 89.25 301,804 -0.57(-0.63%)
Dec 05, 2023 88.90 89.94 87.49 89.82 276,242 +0.92(+1.04%)
Dec 04, 2023 87.71 90.34 87.71 88.90 262,112 +0.77(+0.88%)
Dec 01, 2023 81.82 88.38 81.82 88.12 272,475 +5.74(+6.96%)
Nov 30, 2023 82.87 83.50 81.62 82.38 250,807 -0.40(-0.49%)
Nov 29, 2023 81.87 83.51 81.73 82.79 248,859 +2.10(+2.60%)
Nov 28, 2023 81.55 81.55 80.14 80.69 222,597 -0.99(-1.21%)
Nov 27, 2023 79.84 82.27 79.66 81.68 156,425 +0.98(+1.22%)
Nov 24, 2023 80.71 81.96 80.53 80.70 53,494 -0.25(-0.30%)
Nov 22, 2023 80.05 81.72 79.74 80.94 159,293 +1.52(+1.91%)
Nov 21, 2023 80.26 80.26 78.95 79.42 176,740 -1.30(-1.62%)
Nov 20, 2023 81.53 82.00 80.15 80.73 135,507 -0.50(-0.61%)
Nov 17, 2023 80.69 81.35 80.00 81.22 192,336 +1.26(+1.57%)
Nov 16, 2023 80.76 80.76 79.37 79.97 224,584 -0.81(-1.00%)
Nov 15, 2023 78.64 81.40 78.62 80.78 252,576 +2.51(+3.21%)
Nov 14, 2023 75.27 78.79 75.12 78.27 331,218 +6.64(+9.26%)
Nov 13, 2023 68.59 71.98 67.74 71.63 255,052 +2.08(+2.99%)
Nov 10, 2023 68.25 69.83 67.02 69.55 214,924 +1.62(+2.38%)
Nov 09, 2023 70.74 71.03 67.42 67.93 229,671 -2.32(-3.30%)
Nov 08, 2023 70.20 70.98 69.20 70.25 183,025 +0.05(+0.07%)
Nov 07, 2023 71.79 72.04 69.91 70.20 192,754 -2.18(-3.01%)
Nov 06, 2023 74.88 75.09 72.32 72.38 233,119 -2.34(-3.14%)
Nov 03, 2023 70.24 74.88 70.24 74.72 411,875 +6.47(+9.48%)
Nov 02, 2023 64.94 68.64 64.57 68.25 256,551 +4.67(+7.34%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.