Walker & Dunlop, Inc. (FRA:5WD)
Germany · Delayed Price · Currency is EUR 39.00
+0.80 (2.09%)
At close: Mar 27, 2026
FRA:5WD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 38.60 | 39.00 | 38.60 | 39.00 | 39.00 | 2.09% | 100 |
| Mar 26, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.06% | - |
| Mar 25, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Mar 24, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.61% | - |
| Mar 23, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -2.11% | - |
| Mar 20, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.55% | - |
| Mar 19, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -2.53% | - |
| Mar 18, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 2.06% | - |
| Mar 17, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.02% | - |
| Mar 16, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Mar 13, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.00% | - |
| Mar 12, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.41 | -0.99% | - |
| Mar 11, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 39.80 | -4.27% | - |
| Mar 10, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.58 | 4.46% | - |
| Mar 9, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 39.80 | -6.05% | - |
| Mar 6, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.37 | 0.47% | - |
| Mar 5, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.17 | 2.39% | - |
| Mar 4, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.18 | 5.03% | - |
| Mar 3, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.21 | 4.74% | - |
| Mar 2, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.44 | -4.04% | - |
| Feb 27, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.02 | -19.51% | - |
| Feb 26, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.47 | -6.29% | - |
| Feb 25, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.73 | 1.94% | - |
| Feb 24, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.74 | -1.90% | - |
| Feb 23, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.73 | -3.67% | - |
| Feb 20, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 53.70 | 0.93% | - |
| Feb 19, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.20 | 3.85% | - |
| Feb 18, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.23 | 1.96% | - |
| Feb 17, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.25 | -0.97% | - |
| Feb 16, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.74 | 0.98% | - |
| Feb 13, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.25 | - | - |
| Feb 12, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.25 | -3.77% | - |
| Feb 11, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.22 | 1.92% | - |
| Feb 10, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.23 | -0.95% | - |
| Feb 9, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.73 | - | - |
| Feb 6, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.73 | -2.78% | - |
| Feb 5, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.20 | 6.93% | - |
| Feb 4, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 49.76 | -3.81% | - |
| Feb 3, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.73 | 1.94% | - |
| Feb 2, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.74 | -2.83% | - |
| Jan 30, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.22 | - | - |
| Jan 29, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.22 | 0.95% | - |
| Jan 28, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.73 | -1.87% | - |
| Jan 27, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.71 | 0.94% | - |
| Jan 26, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.22 | -3.64% | - |
| Jan 23, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.19 | 1.85% | - |
| Jan 22, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.20 | 0.93% | - |
| Jan 21, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.71 | -1.83% | - |
| Jan 20, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 53.70 | - | - |
| Jan 19, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 53.70 | -2.68% | - |