Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	101.03	101.20	99.40	101.06	228,295	+0.26(+0.26%)
Mar 27, 2024	96.57	100.88	95.35	100.80	246,781	+5.60(+5.88%)
Mar 26, 2024	95.68	95.68	94.29	95.20	119,105	+0.78(+0.83%)
Mar 25, 2024	93.25	94.86	92.65	94.42	174,094	+1.22(+1.31%)
Mar 22, 2024	96.07	96.25	92.81	93.20	104,096	-3.00(-3.12%)
Mar 21, 2024	94.22	97.27	94.22	96.20	270,224	+3.22(+3.46%)
Mar 20, 2024	89.64	94.20	88.75	92.98	249,624	+2.91(+3.23%)
Mar 19, 2024	88.34	90.17	88.34	90.07	160,327	+1.03(+1.16%)
Mar 18, 2024	89.76	90.56	88.91	89.04	194,105	-0.49(-0.55%)
Mar 15, 2024	89.11	90.86	88.85	89.53	874,681	-0.48(-0.53%)
Mar 14, 2024	91.87	92.95	88.96	90.01	329,141	-2.21(-2.40%)
Mar 13, 2024	92.54	94.63	92.17	92.22	216,323	-0.71(-0.76%)
Mar 12, 2024	91.73	93.25	90.67	92.93	486,141	+0.78(+0.85%)
Mar 11, 2024	91.80	93.25	91.80	92.15	276,807	-0.55(-0.59%)
Mar 08, 2024	95.21	95.84	92.47	92.70	135,011	-1.19(-1.27%)
Mar 07, 2024	94.07	95.20	93.46	93.89	156,417	+0.85(+0.91%)
Mar 06, 2024	94.04	94.11	92.14	93.04	157,456	-0.52(-0.56%)
Mar 05, 2024	91.56	94.46	91.53	93.56	230,210	+0.84(+0.91%)
Mar 04, 2024	94.18	94.33	91.75	92.72	184,607	-1.70(-1.80%)
Mar 01, 2024	95.45	95.45	93.78	94.42	254,881	-0.96(-1.01%)
Feb 29, 2024	95.28	96.30	94.31	95.38	181,098	+1.04(+1.10%)
Feb 28, 2024	94.69	95.36	93.86	94.34	206,788	-1.79(-1.86%)
Feb 27, 2024	95.57	97.54	94.01	96.13	237,031	+1.82(+1.93%)
Feb 26, 2024	95.50	96.65	93.83	94.31	179,576	-1.92(-1.99%)
Feb 23, 2024	96.89	97.80	95.55	96.23	231,338	-0.67(-0.69%)
Feb 22, 2024	93.34	97.69	92.98	96.89	253,065	+3.59(+3.84%)
Feb 21, 2024	93.46	94.10	92.27	93.31	168,417	-0.42(-0.45%)
Feb 20, 2024	94.25	95.16	93.05	93.72	196,564	-2.44(-2.54%)
Feb 16, 2024	96.94	97.75	95.10	96.17	246,463	-2.02(-2.05%)
Feb 15, 2024	99.32	104.22	94.02	98.18	492,039	+4.71(+5.04%)
Feb 14, 2024	93.89	94.14	92.46	93.48	166,667	+1.25(+1.36%)
Feb 13, 2024	90.45	92.59	90.19	92.22	288,804	-2.85(-3.00%)
Feb 12, 2024	93.95	96.16	93.85	95.07	142,067	+1.74(+1.86%)
Feb 09, 2024	94.81	94.81	92.37	93.34	188,460	-0.96(-1.02%)
Feb 08, 2024	91.60	94.35	91.35	94.30	122,377	+2.68(+2.93%)
Feb 07, 2024	91.70	92.59	89.82	91.62	128,521	-0.30(-0.32%)
Feb 06, 2024	91.68	92.87	91.52	91.92	148,639	+0.16(+0.17%)
Feb 05, 2024	92.31	92.84	90.78	91.76	244,737	-2.34(-2.49%)
Feb 02, 2024	94.18	95.04	92.54	94.10	187,983	-1.34(-1.40%)
Feb 01, 2024	96.34	96.83	93.29	95.44	234,704	-0.49(-0.51%)
Jan 31, 2024	97.84	98.77	95.81	95.93	187,712	-3.14(-3.17%)
Jan 30, 2024	99.67	100.89	98.83	99.07	141,078	-1.86(-1.84%)
Jan 29, 2024	99.32	101.21	98.58	100.92	236,217	+1.47(+1.48%)
Jan 26, 2024	99.72	100.62	99.05	99.45	186,482	+0.17(+0.17%)
Jan 25, 2024	98.93	99.82	97.73	99.29	205,475	+1.99(+2.04%)
Jan 24, 2024	100.51	100.51	97.16	97.30	102,554	-1.14(-1.16%)
Jan 23, 2024	101.80	102.10	98.23	98.44	133,323	-1.78(-1.77%)
Jan 22, 2024	99.80	101.08	99.42	100.22	261,685	+1.89(+1.92%)
Jan 19, 2024	96.50	98.49	95.34	98.33	181,382	+2.26(+2.36%)
Jan 18, 2024	96.44	96.44	94.12	96.07	165,276	+0.52(+0.54%)
Jan 17, 2024	94.35	95.75	93.28	95.55	190,605	-0.94(-0.98%)
Jan 16, 2024	95.93	96.54	94.02	96.50	149,114	-0.95(-0.98%)
Jan 12, 2024	98.48	99.12	96.53	97.45	138,511	+0.64(+0.66%)
Jan 11, 2024	97.06	97.97	95.51	96.81	169,888	-1.09(-1.12%)
Jan 10, 2024	95.93	98.03	95.57	97.91	188,611	+1.41(+1.46%)
Jan 09, 2024	97.65	98.48	96.20	96.50	216,975	-3.22(-3.23%)
Jan 08, 2024	98.92	100.69	98.60	99.71	247,218	+1.12(+1.14%)
Jan 05, 2024	98.91	100.72	97.89	98.59	210,120	-1.12(-1.13%)
Jan 04, 2024	101.85	102.31	99.36	99.71	452,642	-2.14(-2.10%)
Jan 03, 2024	105.68	105.68	100.76	101.85	412,512	-5.86(-5.44%)
Jan 02, 2024	109.49	111.55	106.78	107.71	389,306	-2.54(-2.31%)
Dec 29, 2023	112.00	112.79	110.25	110.25	280,256	-2.11(-1.87%)
Dec 28, 2023	111.44	112.89	111.17	112.36	220,589	-0.02(-0.02%)
Dec 27, 2023	110.03	112.42	109.88	112.38	235,182	+2.79(+2.55%)
Dec 26, 2023	106.94	109.88	106.94	109.58	218,327	+2.55(+2.38%)
Dec 22, 2023	106.83	107.93	105.92	107.03	193,117	+1.36(+1.29%)
Dec 21, 2023	104.58	105.75	103.78	105.67	215,106	+2.49(+2.42%)
Dec 20, 2023	104.02	106.95	103.09	103.18	214,707	-0.77(-0.75%)
Dec 19, 2023	104.28	105.65	103.81	103.95	179,477	+0.87(+0.85%)
Dec 18, 2023	103.75	103.75	102.28	103.08	175,215	-1.02(-0.98%)
Dec 15, 2023	105.23	105.37	102.56	104.10	753,769	-1.08(-1.03%)
Dec 14, 2023	103.10	108.06	101.50	105.19	486,489	+4.62(+4.59%)
Dec 13, 2023	94.20	101.75	94.12	100.57	371,802	+4.55(+4.74%)
Dec 12, 2023	95.11	97.20	94.93	96.02	264,494	+0.83(+0.88%)
Dec 11, 2023	93.36	95.32	93.15	95.18	205,165	+2.39(+2.58%)
Dec 08, 2023	92.26	93.22	89.74	92.79	270,889	+0.50(+0.54%)
Dec 07, 2023	90.96	92.29	90.13	92.29	163,867	+1.90(+2.10%)
Dec 06, 2023	92.09	93.64	90.15	90.40	297,968	-0.58(-0.63%)
Dec 05, 2023	90.04	91.10	88.62	90.97	272,732	+0.93(+1.04%)
Dec 04, 2023	88.84	91.50	88.84	90.04	258,781	+0.78(+0.88%)
Dec 01, 2023	82.87	89.51	82.87	89.25	269,012	+5.81(+6.96%)
Nov 30, 2023	83.94	84.58	82.67	83.45	247,620	-0.41(-0.49%)
Nov 29, 2023	82.93	84.59	82.78	83.85	245,697	+2.13(+2.60%)
Nov 28, 2023	82.60	82.60	81.18	81.73	219,768	-1.00(-1.21%)
Nov 27, 2023	80.86	83.33	80.68	82.73	154,437	+0.99(+1.22%)
Nov 24, 2023	81.75	83.02	81.57	81.74	52,814	-0.25(-0.30%)
Nov 22, 2023	81.08	82.77	80.76	81.99	157,269	+1.54(+1.91%)
Nov 21, 2023	81.29	81.29	79.96	80.45	174,494	-1.32(-1.62%)
Nov 20, 2023	82.58	83.06	81.18	81.77	133,784	-0.50(-0.61%)
Nov 17, 2023	81.73	82.40	81.03	82.27	189,891	+1.27(+1.57%)
Nov 16, 2023	81.80	81.80	80.40	81.00	221,730	-0.82(-1.00%)
Nov 15, 2023	79.65	82.45	79.63	81.82	249,366	+2.54(+3.21%)
Nov 14, 2023	76.24	79.81	76.09	79.27	327,009	+6.72(+9.26%)
Nov 13, 2023	69.48	72.91	68.61	72.55	251,811	+2.11(+2.99%)
Nov 10, 2023	69.13	70.73	67.88	70.44	212,193	+1.64(+2.38%)
Nov 09, 2023	71.66	71.94	68.28	68.81	226,752	-2.35(-3.30%)
Nov 08, 2023	71.10	71.89	70.09	71.15	180,699	+0.05(+0.07%)
Nov 07, 2023	72.71	72.97	70.81	71.10	190,304	-2.21(-3.01%)
Nov 06, 2023	75.84	76.06	73.25	73.31	230,157	-2.38(-3.14%)
Nov 03, 2023	71.14	75.84	71.14	75.69	406,641	+6.55(+9.48%)
Nov 02, 2023	65.77	69.53	65.40	69.13	253,290	+4.73(+7.35%)
Nov 01, 2023	63.83	64.64	62.59	64.40	163,691	+0.54(+0.85%)
Oct 31, 2023	63.18	64.11	62.49	63.86	187,766	+0.74(+1.17%)
Oct 30, 2023	64.66	64.73	62.99	63.12	128,379	-0.85(-1.32%)
Oct 27, 2023	63.82	64.87	62.85	63.97	154,385	+0.43(+0.68%)
Oct 26, 2023	64.46	64.49	61.60	63.53	284,785	-0.65(-1.01%)
Oct 25, 2023	65.46	66.23	64.12	64.19	209,831	-2.18(-3.28%)
Oct 24, 2023	65.59	66.45	65.14	66.36	170,890	+1.09(+1.68%)
Oct 23, 2023	65.05	66.65	64.63	65.27	162,930	-0.25(-0.38%)
Oct 20, 2023	67.19	67.19	65.35	65.52	183,870	-1.63(-2.42%)
Oct 19, 2023	67.05	68.94	67.00	67.14	203,535	-0.23(-0.34%)
Oct 18, 2023	67.96	68.01	66.69	67.37	121,603	-1.62(-2.34%)
Oct 17, 2023	67.36	69.62	67.36	68.98	176,167	+0.68(+1.00%)
Oct 16, 2023	68.39	69.39	67.82	68.30	153,930	+0.77(+1.14%)
Oct 13, 2023	69.03	69.03	66.83	67.54	149,434	-1.30(-1.89%)
Oct 12, 2023	70.65	70.65	68.14	68.84	95,473	-2.00(-2.82%)
Oct 11, 2023	70.63	71.50	70.18	70.84	92,475	+0.21(+0.29%)
Oct 10, 2023	70.75	71.74	70.62	70.63	93,094	+0.07(+0.10%)
Oct 09, 2023	70.34	71.42	69.95	70.56	176,037	-0.48(-0.68%)
Oct 06, 2023	69.07	71.39	67.66	71.04	164,930	+1.46(+2.10%)
Oct 05, 2023	67.59	69.84	67.59	69.59	230,932	+1.75(+2.59%)
Oct 04, 2023	68.92	68.92	67.02	67.83	408,258	-1.08(-1.57%)
Oct 03, 2023	69.95	70.30	66.80	68.92	679,974	-2.16(-3.04%)
Oct 02, 2023	73.06	73.06	70.21	71.07	207,521	-2.09(-2.86%)
Sep 29, 2023	74.09	74.84	72.87	73.16	142,997	-0.39(-0.54%)
Sep 28, 2023	73.39	75.01	72.72	73.56	218,974	+0.37(+0.51%)
Sep 27, 2023	73.62	74.98	72.43	73.18	175,333	-0.43(-0.59%)
Sep 26, 2023	73.74	74.16	73.03	73.62	125,741	-0.72(-0.97%)
Sep 25, 2023	74.02	74.57	74.14	74.34	88,995	-0.16(-0.21%)
Sep 22, 2023	75.28	75.28	72.79	74.49	423,410	-0.80(-1.06%)
Sep 21, 2023	76.66	76.66	74.86	75.29	257,866	-2.30(-2.96%)
Sep 20, 2023	79.65	79.98	77.58	77.59	91,818	-1.71(-2.16%)
Sep 19, 2023	80.46	80.97	79.24	79.30	92,918	-0.98(-1.22%)
Sep 18, 2023	80.62	81.02	79.68	80.28	134,873	-0.89(-1.09%)
Sep 15, 2023	80.59	82.28	80.12	81.17	515,657	-0.15(-0.18%)
Sep 14, 2023	80.55	81.75	79.49	81.31	239,758	+1.75(+2.20%)
Sep 13, 2023	82.23	82.23	79.54	79.56	184,693	-2.60(-3.17%)
Sep 12, 2023	81.57	83.03	80.68	82.16	101,764	+0.35(+0.43%)
Sep 11, 2023	80.54	82.05	80.27	81.81	170,190	+1.83(+2.29%)
Sep 08, 2023	80.04	80.51	78.67	79.97	169,547	-0.04(-0.05%)
Sep 07, 2023	80.78	80.86	79.82	80.01	144,295	-1.05(-1.30%)
Sep 06, 2023	83.59	84.04	80.81	81.07	179,731	-2.54(-3.04%)
Sep 05, 2023	83.12	84.70	82.41	83.61	233,640	-0.03(-0.04%)
Sep 01, 2023	84.94	85.57	82.92	83.64	178,074	-0.46(-0.55%)
Aug 31, 2023	83.69	84.66	83.49	84.10	138,755	+0.15(+0.18%)
Aug 30, 2023	84.12	85.01	83.75	83.95	98,181	-0.70(-0.83%)
Aug 29, 2023	83.22	84.75	82.34	84.65	132,446	+1.29(+1.55%)
Aug 28, 2023	81.94	83.70	81.94	83.36	79,475	+2.02(+2.48%)
Aug 25, 2023	83.34	83.91	81.04	81.34	89,738	-1.51(-1.82%)
Aug 24, 2023	83.27	84.26	82.74	82.85	136,388	-0.72(-0.86%)
Aug 23, 2023	81.58	83.68	81.15	83.57	118,450	+1.98(+2.43%)
Aug 22, 2023	82.59	83.66	81.56	81.59	118,764	-0.40(-0.49%)
Aug 21, 2023	83.59	83.71	81.93	81.99	122,735	-1.97(-2.35%)
Aug 18, 2023	81.64	84.47	81.64	83.96	154,905	+1.34(+1.62%)
Aug 17, 2023	83.04	83.84	82.15	82.62	348,843	-0.31(-0.37%)
Aug 16, 2023	84.84	85.60	82.78	82.93	162,364	-2.22(-2.60%)
Aug 15, 2023	85.53	85.89	84.80	85.15	128,168	-1.45(-1.67%)
Aug 14, 2023	85.75	86.73	84.34	86.59	156,545	+0.00(+0.00%)
Aug 11, 2023	84.36	86.62	84.36	86.59	156,383	+1.61(+1.90%)
Aug 10, 2023	82.18	85.04	82.10	84.98	235,196	+3.41(+4.19%)
Aug 09, 2023	83.54	83.60	80.57	81.57	196,375	-2.51(-2.99%)
Aug 08, 2023	83.21	84.14	81.69	84.08	202,957	-1.60(-1.87%)
Aug 07, 2023	86.23	86.61	85.43	85.68	147,399	-0.22(-0.25%)
Aug 04, 2023	85.80	88.57	85.62	85.90	172,405	+0.60(+0.70%)
Aug 03, 2023	86.44	86.88	80.69	85.30	298,087	-2.48(-2.83%)
Aug 02, 2023	87.07	88.39	86.58	87.79	157,618	-0.78(-0.88%)
Aug 01, 2023	88.47	89.11	87.35	88.57	73,312	-0.44(-0.49%)
Jul 31, 2023	88.98	90.26	88.70	89.01	143,349	+0.22(+0.25%)
Jul 28, 2023	89.52	90.37	88.56	88.79	102,793	+0.45(+0.51%)
Jul 27, 2023	92.65	92.65	87.60	88.34	199,906	-3.26(-3.56%)
Jul 26, 2023	89.05	92.70	89.05	91.59	138,393	+2.16(+2.42%)
Jul 25, 2023	89.06	90.48	88.08	89.43	273,088	-0.12(-0.13%)
Jul 24, 2023	89.38	90.61	89.25	89.55	174,423	+0.24(+0.27%)
Jul 21, 2023	91.16	91.16	89.08	89.30	132,860	-1.07(-1.18%)
Jul 20, 2023	90.96	90.96	89.05	90.37	88,467	-0.49(-0.54%)
Jul 19, 2023	90.94	91.36	89.20	90.86	162,732	+0.70(+0.78%)
Jul 18, 2023	88.79	90.92	88.54	90.16	141,121	+1.66(+1.88%)
Jul 17, 2023	86.80	88.67	86.80	88.49	138,674	+2.06(+2.39%)
Jul 14, 2023	88.05	88.05	85.62	86.43	228,617	-1.43(-1.63%)
Jul 13, 2023	85.08	87.92	84.49	87.86	259,452	+3.37(+3.98%)
Jul 12, 2023	84.14	85.62	84.13	84.49	220,331	+1.23(+1.48%)
Jul 11, 2023	80.95	83.68	80.71	83.26	186,135	+2.23(+2.75%)
Jul 10, 2023	77.98	81.18	77.98	81.03	133,396	+2.71(+3.46%)
Jul 07, 2023	77.10	79.14	77.10	78.32	120,735	+1.48(+1.92%)
Jul 06, 2023	74.95	76.99	73.92	76.84	210,133	+0.23(+0.29%)
Jul 05, 2023	77.96	77.96	75.21	76.62	240,190	-2.07(-2.64%)
Jul 03, 2023	77.08	79.06	77.08	78.69	93,682	+1.31(+1.69%)
Jun 30, 2023	80.06	80.23	77.19	77.38	244,456	-1.58(-2.01%)
Jun 29, 2023	77.96	79.12	76.83	78.96	223,010	+1.48(+1.91%)
Jun 28, 2023	76.16	77.94	75.24	77.49	264,524	+1.19(+1.56%)
Jun 27, 2023	75.22	76.85	74.80	76.29	298,622	+1.36(+1.81%)
Jun 26, 2023	72.82	75.84	72.62	74.93	194,997	+2.34(+3.22%)
Jun 23, 2023	74.88	76.00	72.37	72.59	1,293,691	-3.56(-4.68%)
Jun 22, 2023	77.13	77.37	75.55	76.16	192,616	-1.01(-1.31%)
Jun 21, 2023	76.70	77.30	76.03	77.16	145,819	+0.07(+0.09%)
Jun 20, 2023	77.48	78.01	76.71	77.09	154,822	-0.73(-0.94%)
Jun 16, 2023	79.27	79.34	76.56	77.83	402,145	-0.66(-0.84%)
Jun 15, 2023	76.31	78.65	75.80	78.48	177,138	+17.31(+28.29%)
May 08, 2023	64.43	65.08	60.67	61.18	330,882	-3.17(-4.92%)
May 05, 2023	64.31	65.59	63.78	64.34	251,519	+1.27(+2.01%)
May 04, 2023	62.17	65.16	60.34	63.08	276,832	+0.64(+1.02%)
May 03, 2023	62.91	64.13	61.97	62.44	292,452	+0.31(+0.50%)
May 02, 2023	62.88	63.31	60.41	62.13	356,542	-2.94(-4.53%)
May 01, 2023	65.00	65.31	63.98	65.07	172,802	-0.13(-0.19%)
Apr 28, 2023	63.39	65.31	63.39	65.20	179,841	+1.68(+2.64%)
Apr 27, 2023	61.87	63.63	61.87	63.52	155,540	+1.99(+3.23%)
Apr 26, 2023	61.64	62.65	60.89	61.54	266,594	-0.58(-0.94%)
Apr 25, 2023	64.72	64.91	61.95	62.12	195,842	-3.64(-5.54%)
Apr 24, 2023	65.54	66.09	64.97	65.76	235,471	-0.16(-0.25%)
Apr 21, 2023	67.40	67.55	65.61	65.92	177,230	-1.58(-2.34%)
Apr 20, 2023	67.15	67.56	66.56	67.50	148,344	-0.17(-0.26%)
Apr 19, 2023	66.11	67.95	65.47	67.68	260,247	+1.36(+2.04%)
Apr 18, 2023	70.03	70.03	65.39	66.32	256,233	-3.64(-5.21%)
Apr 17, 2023	69.04	70.02	68.75	69.96	201,279	+0.80(+1.16%)
Apr 14, 2023	70.51	71.03	68.32	69.16	170,084	-1.16(-1.65%)
Apr 13, 2023	69.31	70.92	68.78	70.32	108,645	+1.35(+1.95%)
Apr 12, 2023	71.41	71.41	68.95	68.97	122,478	-1.39(-1.97%)
Apr 11, 2023	70.22	71.30	69.40	70.36	168,700	+0.54(+0.78%)
Apr 10, 2023	69.07	69.86	68.80	69.82	315,168	+0.39(+0.56%)
Apr 06, 2023	69.19	69.92	68.67	69.43	169,020	+0.32(+0.46%)
Apr 05, 2023	68.55	69.65	68.48	69.11	168,178	-0.26(-0.38%)
Apr 04, 2023	72.64	72.64	68.12	69.37	355,866	-2.98(-4.12%)

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.

Walker & Dunlop (NY: WD )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Walker & Dunlop (NY: WD )

Historical Prices

Sections

Services

Decatur Daily Democrat