Walker & Dunlop, Inc. (FRA:5WD)
Germany · Delayed Price · Currency is EUR 42.20
+1.40 (3.43%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:5WD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | - | -4.23% | - |
| Jun 1, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.39% | - |
| May 29, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.47% | - |
| May 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.94% | - |
| May 27, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.39% | - |
| May 26, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| May 25, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| May 22, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 2.37% | - |
| May 21, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 3.90% | - |
| May 20, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.62 | -3.29% | - |
| May 19, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.00 | -0.93% | - |
| May 18, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.39 | -3.15% | - |
| May 15, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 43.77 | -2.63% | - |
| May 14, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 44.95 | -2.15% | - |
| May 13, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 45.94 | 3.56% | - |
| May 12, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.36 | -1.75% | - |
| May 11, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.15 | -2.97% | - |
| May 8, 2026 | 46.20 | 47.20 | 46.20 | 47.20 | 46.53 | 2.16% | 999 |
| May 7, 2026 | 44.80 | 46.20 | 44.80 | 46.20 | 45.54 | 6.94% | 200 |
| May 6, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.59 | 0.47% | - |
| May 5, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.39 | -0.46% | - |
| May 4, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.59 | 0.47% | - |
| Apr 30, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.39 | -1.38% | - |
| Apr 29, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 42.98 | 1.87% | - |
| Apr 28, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.19 | -0.93% | - |
| Apr 27, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.59 | 2.86% | - |
| Apr 24, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.40 | - | - |
| Apr 23, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.40 | - | - |
| Apr 22, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.40 | -1.41% | - |
| Apr 21, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.00 | 1.91% | - |
| Apr 20, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.21 | 0.97% | - |
| Apr 17, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 40.81 | 0.98% | - |
| Apr 16, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.42 | 1.49% | - |
| Apr 15, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 39.83 | 0.50% | - |
| Apr 14, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.63 | 2.55% | - |
| Apr 13, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.64 | 1.55% | - |
| Apr 10, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.05 | 1.05% | - |
| Apr 9, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.66 | -2.55% | - |
| Apr 8, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.64 | 2.08% | - |
| Apr 7, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 37.86 | 3.23% | - |
| Apr 2, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.67 | -2.11% | - |
| Apr 1, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.46 | 0.53% | - |
| Mar 31, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.26 | 2.16% | - |
| Mar 30, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.47 | -5.13% | - |
| Mar 27, 2026 | 38.60 | 39.00 | 38.60 | 39.00 | 38.45 | 2.09% | 100 |
| Mar 26, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.66 | 1.06% | - |
| Mar 25, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.26 | - | - |
| Mar 24, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.26 | 1.61% | - |
| Mar 23, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.67 | -2.11% | - |
| Mar 20, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.46 | -1.55% | - |