Walker & Dunlop, Inc. (FRA:5WD)
Germany · Delayed Price · Currency is EUR 56.00
+0.50 (0.90%)
At close: Nov 28, 2025
Walker & Dunlop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 74.00 | 75.00 | 74.00 | 75.00 | 74.19 | 4.17% | 14 |
| Oct 23, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.23 | 1.41% | - |
| Oct 22, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.24 | 1.43% | - |
| Oct 21, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.25 | 1.45% | - |
| Oct 20, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.26 | 2.22% | - |
| Oct 17, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 66.77 | -5.59% | - |
| Oct 16, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.73 | 1.42% | - |
| Oct 15, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.74 | 2.17% | - |
| Oct 14, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.26 | -2.13% | - |
| Oct 13, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.74 | 2.17% | - |
| Oct 10, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.26 | 2.22% | - |
| Oct 9, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 66.77 | -2.17% | - |
| Oct 8, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.26 | - | - |
| Oct 7, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.26 | -3.50% | - |
| Oct 6, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.73 | -0.69% | - |
| Oct 3, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.23 | - | - |
| Oct 2, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.23 | 2.13% | - |
| Oct 1, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.74 | - | - |
| Sep 30, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.74 | -2.08% | - |
| Sep 29, 2025 | 71.00 | 72.00 | 71.00 | 72.00 | 71.23 | 3.60% | 72 |
| Sep 26, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 68.75 | -2.11% | - |
| Sep 25, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.24 | - | - |
| Sep 24, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.24 | -2.07% | - |
| Sep 23, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 71.72 | -2.03% | - |
| Sep 22, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.20 | - | - |