Walker & Dunlop, Inc. (FRA:5WD)
Germany · Delayed Price · Currency is EUR 34.40
+1.00 (2.99%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:5WD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | - | 2.99% | - |
| Aug 25, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.76% | - |
| Aug 24, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Aug 21, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.30% | - |
| Aug 20, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 4.77% | - |
| Aug 19, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.22 | -2.31% | - |
| Aug 18, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.00 | -4.42% | - |
| Aug 17, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.58 | -1.09% | - |
| Aug 14, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 35.97 | 1.10% | - |
| Aug 13, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.58 | -2.16% | - |
| Aug 12, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.36 | -0.54% | - |
| Aug 11, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.56 | -2.11% | - |
| Aug 10, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.34 | - | - |
| Aug 7, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.34 | -13.64% | - |
| Aug 6, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.24 | -1.35% | - |
| Aug 5, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 43.83 | -0.45% | - |
| Aug 4, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.03 | 4.67% | - |
| Aug 3, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.06 | 0.94% | - |
| Jul 31, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 41.67 | -2.75% | - |
| Jul 30, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 42.85 | -1.36% | - |
| Jul 29, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.44 | 3.76% | - |
| Jul 28, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 41.86 | 0.95% | - |
| Jul 27, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.47 | 3.94% | - |
| Jul 24, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 39.90 | -1.46% | - |
| Jul 23, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.49 | -0.96% | - |
| Jul 22, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 40.88 | -1.42% | - |
| Jul 21, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.47 | -2.31% | - |
| Jul 20, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.45 | -1.37% | - |
| Jul 17, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.04 | 2.82% | - |
| Jul 16, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 41.86 | 1.43% | - |
| Jul 15, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.28 | -0.94% | - |
| Jul 14, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 41.67 | -1.85% | - |
| Jul 13, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.45 | 0.47% | - |
| Jul 10, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.26 | 0.47% | - |
| Jul 9, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.06 | -3.17% | - |
| Jul 8, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.44 | -2.64% | - |
| Jul 7, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 44.62 | -4.22% | - |
| Jul 6, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 46.58 | 0.42% | - |
| Jul 3, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.39 | -0.84% | - |
| Jul 2, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 46.78 | 0.85% | - |
| Jul 1, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.39 | 0.85% | - |
| Jun 30, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 45.99 | -2.09% | - |
| Jun 29, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 46.98 | 4.82% | - |
| Jun 26, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 44.81 | -1.72% | - |
| Jun 25, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.60 | 4.04% | - |
| Jun 24, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 43.83 | 1.36% | - |
| Jun 23, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.24 | -1.35% | - |
| Jun 22, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 43.83 | - | - |
| Jun 19, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 43.83 | 0.90% | - |
| Jun 18, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.44 | - | - |