UK markets closed

Walker & Dunlop, Inc. (0A8P.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
97.16+2.33 (+2.46%)
At close: 03:17PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202497.1697.1697.1697.1697.16-
02 May 202495.4095.4095.4095.4095.402
01 May 202492.5792.7892.5792.7892.781
30 Apr 202493.8193.8193.8193.8193.81-
29 Apr 202493.6794.1593.6793.7593.7541
26 Apr 202492.9392.9392.9392.9392.93-
25 Apr 202493.2993.2993.2993.2993.29-
24 Apr 202493.4893.4893.4893.4893.48-
23 Apr 202493.1793.1793.1793.1793.17-
22 Apr 202491.8892.8491.2892.8492.84283
19 Apr 202489.9889.9889.9889.9889.98-
18 Apr 202491.5491.5491.3691.3691.365
17 Apr 202492.3892.4791.5391.5391.5350
16 Apr 202488.2989.4588.2988.8488.84102
15 Apr 202492.1292.1289.3689.6989.69433
12 Apr 202491.9591.9591.0591.0591.055
11 Apr 202490.5690.5687.5889.7289.72136
10 Apr 202493.9793.9792.2392.2392.23139
09 Apr 2024------
08 Apr 202497.2797.2796.9096.9096.901
05 Apr 2024------
04 Apr 202496.7196.7196.7196.7196.712
03 Apr 202494.5894.9694.5894.9694.9616
02 Apr 202495.5795.5794.1094.1094.10172
28 Mar 2024100.67100.67100.32100.32100.328
27 Mar 202498.6198.6198.6198.6198.611
26 Mar 2024------
25 Mar 202493.4193.4193.4193.4193.412
22 Mar 202495.5195.5194.4294.4294.42102
21 Mar 202496.6596.7496.0396.7496.74628
20 Mar 202490.5692.8690.5692.8692.8616
19 Mar 202488.5390.0688.5390.0690.062
18 Mar 202490.0090.0090.0090.0090.00-
15 Mar 202489.2389.2789.2389.2789.271
14 Mar 2024------
13 Mar 202492.5492.5492.5492.5492.542
12 Mar 202491.2291.2291.2291.2291.222
11 Mar 202491.8092.6691.8092.6692.6614
08 Mar 2024------
07 Mar 2024------
06 Mar 202493.0893.0893.0893.0893.081
05 Mar 202493.8794.4393.2594.0794.0769
04 Mar 202492.4892.4892.4892.4892.4870
01 Mar 202495.4995.4993.8895.0495.0452
29 Feb 202495.0095.8695.0095.0095.003
29 Feb 20240.65 Dividend
28 Feb 202495.4496.4695.4495.5494.896
27 Feb 202495.9596.6995.6696.6996.0414
26 Feb 202494.4894.4894.4894.4893.836
23 Feb 2024------
22 Feb 202496.6796.6796.6796.6796.0181
21 Feb 202494.1094.7393.5893.5892.94469
20 Feb 2024------
19 Feb 2024------
16 Feb 2024------
15 Feb 202499.66101.3795.7995.7995.1415
14 Feb 202493.6293.6293.6293.6292.9815
13 Feb 202491.7491.7491.7491.7491.1115
12 Feb 202496.0796.0796.0796.0795.4212
09 Feb 202493.3493.3493.3493.3492.7096
08 Feb 2024------
07 Feb 202491.5191.5191.5191.5190.8916
06 Feb 202493.7993.7992.6692.6692.0314
05 Feb 202492.6392.6391.7391.7391.11100
02 Feb 202493.6793.6793.6793.6793.034
01 Feb 202494.3194.3194.3194.3193.6732
31 Jan 2024------
30 Jan 202499.8699.8699.8699.8699.182
29 Jan 202499.5399.8299.5399.5398.851
26 Jan 2024100.43100.54100.43100.5499.86-
25 Jan 2024------
24 Jan 202498.8298.8298.8298.8298.1488
23 Jan 2024------
22 Jan 2024101.60101.60101.60101.60100.9121
19 Jan 2024------
18 Jan 2024------
17 Jan 202495.5796.1594.5094.5093.8629
16 Jan 202495.8395.8395.8395.8395.18-
15 Jan 2024------
12 Jan 202498.6099.2997.8297.8297.15216
11 Jan 202499.5199.5197.5297.5296.8612
10 Jan 202497.5097.8897.5097.5096.845
09 Jan 202498.4498.4498.4498.4497.7760
08 Jan 2024------
05 Jan 202499.2099.2099.2099.2098.534
04 Jan 2024------
03 Jan 2024103.04103.04103.04103.04102.3452
02 Jan 2024110.50111.35110.32111.35110.59151
29 Dec 2023112.04112.04111.86111.86111.10151
28 Dec 2023107.86112.28107.86112.28111.5236
27 Dec 2023110.97110.97110.97110.97110.225
22 Dec 2023------
21 Dec 2023------
20 Dec 2023------
19 Dec 2023105.51105.51105.51105.51104.7930
18 Dec 2023104.08104.08104.08104.08103.37105
15 Dec 2023104.79104.79104.79104.79104.0888
14 Dec 2023105.93105.93105.11105.11104.39380
13 Dec 202397.0097.0097.0097.0096.3450
12 Dec 202395.6497.2095.6497.0896.42629
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...