Walker & Dunlop, Inc. (LON:0A8P)
London · Delayed Price · Currency is GBP · Price in USD 44.40
-0.36 (-0.80%)
At close: Mar 27, 2026
LON:0A8P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 44.41 | 44.41 | 44.40 | 44.40 | 44.40 | -0.80% | 1 |
| Mar 26, 2026 | 44.21 | 44.76 | 44.21 | 44.76 | 44.76 | 0.39% | 2 |
| Mar 25, 2026 | 45.32 | 45.32 | 44.58 | 44.58 | 44.58 | -0.39% | 52 |
| Mar 24, 2026 | 44.81 | 44.81 | 44.76 | 44.76 | 44.76 | -0.73% | 1 |
| Mar 23, 2026 | 44.14 | 45.54 | 44.14 | 45.09 | 45.09 | 2.36% | 26 |
| Mar 20, 2026 | 44.00 | 44.05 | 44.00 | 44.05 | 44.05 | -1.11% | 8 |
| Mar 19, 2026 | 44.56 | 44.65 | 44.41 | 44.55 | 44.55 | -3.16% | 519 |
| Mar 18, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.67% | 2 |
| Mar 17, 2026 | 46.98 | 46.99 | 46.70 | 46.78 | 46.78 | 5.34% | 7 |
| Mar 16, 2026 | 45.68 | 45.68 | 44.41 | 44.41 | 44.41 | -1.55% | 6 |
| Mar 13, 2026 | 46.01 | 46.01 | 45.11 | 45.11 | 45.11 | -4.59% | 9 |
| Mar 12, 2026 | 47.42 | 47.64 | 47.17 | 47.28 | 46.60 | 1.92% | 1 |
| Mar 11, 2026 | 46.39 | 46.39 | 46.39 | 46.39 | 45.72 | -7.94% | 3 |
| Mar 10, 2026 | 50.39 | 50.39 | 50.39 | 50.39 | 49.67 | 5.02% | 3 |
| Mar 9, 2026 | 48.15 | 48.50 | 47.98 | 47.98 | 47.29 | -2.00% | 6 |
| Mar 6, 2026 | 50.97 | 50.97 | 48.40 | 48.96 | 48.26 | -0.08% | 5 |
| Mar 5, 2026 | 50.35 | 50.35 | 48.81 | 49.00 | 48.30 | -2.35% | 4 |
| Mar 4, 2026 | 49.28 | 50.18 | 49.28 | 50.18 | 49.46 | 5.77% | 55 |
| Mar 3, 2026 | 47.63 | 47.84 | 46.77 | 47.44 | 46.76 | 2.13% | 67 |
| Mar 2, 2026 | 46.00 | 46.45 | 46.00 | 46.45 | 45.78 | 3.68% | 4 |
| Feb 27, 2026 | 47.91 | 47.91 | 42.77 | 44.80 | 44.16 | -7.94% | 83 |
| Feb 26, 2026 | 57.75 | 57.75 | 47.10 | 48.66 | 47.96 | -16.57% | 439 |
| Feb 25, 2026 | 58.44 | 58.44 | 58.26 | 58.33 | 57.49 | -6.05% | 56 |
| Feb 24, 2026 | 60.63 | 62.09 | 60.63 | 62.09 | 61.20 | 1.79% | 1 |
| Feb 23, 2026 | 62.19 | 63.00 | 61.00 | 61.00 | 60.12 | -4.66% | 5 |
| Feb 20, 2026 | 64.10 | 64.58 | 63.98 | 63.98 | 63.06 | -0.90% | 4 |
| Feb 19, 2026 | 64.56 | 64.56 | 64.56 | 64.56 | 63.63 | -0.67% | 3 |
| Feb 18, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.07 | 4.04% | 1 |
| Feb 17, 2026 | 62.50 | 62.50 | 60.67 | 62.48 | 61.58 | 2.41% | 9 |
| Feb 13, 2026 | 61.01 | 61.01 | 61.01 | 61.01 | 60.13 | -0.54% | 2 |
| Feb 12, 2026 | 64.16 | 64.16 | 61.34 | 61.34 | 60.46 | -3.93% | 133 |
| Feb 11, 2026 | 63.85 | 63.85 | 63.85 | 63.85 | 62.93 | -0.23% | 1 |
| Feb 10, 2026 | 62.42 | 64.00 | 62.42 | 64.00 | 63.08 | -1.14% | 106 |
| Feb 9, 2026 | 64.74 | 64.74 | 64.74 | 64.74 | 63.81 | 1.68% | 1 |
| Feb 6, 2026 | 63.67 | 63.67 | 63.67 | 63.67 | 62.75 | -4.53% | - |
| Feb 5, 2026 | 66.69 | 66.69 | 66.69 | 66.69 | 65.73 | 6.64% | 2 |
| Feb 4, 2026 | 62.49 | 62.54 | 62.49 | 62.54 | 61.64 | 2.10% | 6 |
| Feb 3, 2026 | 62.00 | 62.00 | 61.25 | 61.25 | 60.37 | -2.47% | 29 |
| Feb 2, 2026 | 64.00 | 64.00 | 62.80 | 62.80 | 61.90 | 1.78% | 5 |
| Jan 30, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 60.81 | -3.94% | 8 |
| Jan 28, 2026 | 64.16 | 64.23 | 63.26 | 64.23 | 63.31 | 0.85% | 1 |
| Jan 27, 2026 | 64.81 | 64.81 | 63.69 | 63.69 | 62.77 | -1.12% | 10 |
| Jan 26, 2026 | 63.63 | 64.41 | 63.63 | 64.41 | 63.48 | 0.75% | 4 |
| Jan 21, 2026 | 63.82 | 63.93 | 63.82 | 63.93 | 63.01 | 1.36% | 206 |
| Jan 20, 2026 | 63.35 | 63.35 | 63.07 | 63.07 | 62.16 | -3.27% | 2 |
| Jan 16, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 64.26 | -0.50% | - |
| Jan 13, 2026 | 65.53 | 65.53 | 65.53 | 65.53 | 64.59 | 1.69% | 1 |
| Jan 12, 2026 | 64.97 | 64.97 | 63.19 | 64.44 | 63.51 | 0.22% | 140 |
| Jan 9, 2026 | 63.40 | 64.47 | 63.37 | 64.30 | 63.38 | 5.36% | 7 |
| Jan 7, 2026 | 61.03 | 61.03 | 61.03 | 61.03 | 60.15 | 3.03% | 16 |