Walker & Dunlop, Inc. (FRA:5WD)
Germany · Delayed Price · Currency is EUR 49.80
-1.20 (-2.35%)
Last updated: Jan 5, 2026, 8:05 AM CET
Walker & Dunlop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 4.90% | - |
| Jan 8, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jan 7, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | - |
| Jan 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.40% | - |
| Jan 5, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -2.35% | - |
| Jan 2, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 25 |
| Dec 30, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Dec 29, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | 11 |
| Dec 23, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Dec 22, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Dec 19, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Dec 18, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Dec 17, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Dec 16, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Dec 15, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Dec 12, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Dec 11, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Dec 10, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Dec 9, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Dec 8, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Dec 5, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Dec 4, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Dec 3, 2025 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | 0.92% | 50 |
| Dec 2, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Dec 1, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -2.68% | - |
| Nov 28, 2025 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | 0.90% | 3 |
| Nov 27, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Nov 26, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 5.77% | - |
| Nov 25, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Nov 24, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Nov 21, 2025 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | -0.93% | 57 |
| Nov 20, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.42 | 2.86% | - |
| Nov 19, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.94 | - | - |
| Nov 18, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.94 | -6.25% | - |
| Nov 17, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.40 | 0.90% | - |
| Nov 14, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.90 | -2.63% | 10 |
| Nov 13, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.39 | -1.72% | - |
| Nov 12, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.38 | 2.65% | - |
| Nov 11, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.89 | -5.04% | - |
| Nov 10, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 58.86 | -2.46% | - |
| Nov 7, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.34 | -10.95% | - |
| Nov 6, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 67.76 | -0.72% | - |
| Nov 5, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.26 | 1.47% | - |
| Nov 4, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.27 | -0.73% | - |
| Nov 3, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 67.76 | -0.72% | - |
| Oct 31, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.26 | 1.47% | - |
| Oct 30, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.27 | -4.23% | - |
| Oct 29, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.24 | -1.39% | - |
| Oct 28, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.23 | -2.04% | - |
| Oct 27, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 72.71 | -2.00% | - |