Walker & Dunlop, Inc. (FRA:5WD)
Germany · Delayed Price · Currency is EUR 30.40
+1.80 (6.29%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:5WD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 6.29% | 20 |
| Oct 22, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.72% | - |
| Oct 21, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 5.76% | - |
| Oct 20, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -4.14% | - |
| Oct 19, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Oct 16, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 4.29% | - |
| Oct 15, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Oct 14, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Oct 13, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.74% | - |
| Oct 12, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -3.95% | - |
| Oct 9, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.01% | - |
| Oct 8, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -3.25% | - |
| Oct 7, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 5.48% | - |
| Oct 6, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.67% | - |
| Oct 5, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | - |
| Oct 2, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Oct 1, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -2.53% | - |
| Sep 30, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.86% | - |
| Sep 29, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.83% | - |
| Sep 28, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| Sep 25, 2026 | 32.40 | 33.20 | 32.40 | 33.20 | 33.20 | 3.75% | 20 |
| Sep 24, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.61% | - |
| Sep 23, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | - |
| Sep 22, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| Sep 21, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.81% | - |
| Sep 18, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.35% | - |
| Sep 17, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Sep 16, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Sep 15, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.58% | - |
| Sep 14, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Sep 11, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -2.27% | - |
| Sep 10, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.12% | - |
| Sep 9, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.11% | - |
| Sep 8, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Sep 7, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 2.26% | - |
| Sep 4, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 4.12% | - |
| Sep 3, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Sep 2, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Sep 1, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -2.27% | - |
| Aug 31, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 3.53% | - |
| Aug 28, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | - |
| Aug 27, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Aug 26, 2026 | 34.40 | 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% | - |