Walker & Dunlop, Inc. (WD)
NYSE: WD · Real-Time Price · USD
69.63
+2.80 (4.19%)
Jun 23, 2025, 4:00 PM - Market closed
Walker & Dunlop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 66.31 | 69.65 | 66.31 | 69.63 | 69.63 | 4.19% | 247,277 |
| Jun 20, 2025 | 67.34 | 67.51 | 66.40 | 66.83 | 66.83 | -0.12% | 423,854 |
| Jun 18, 2025 | 65.80 | 67.56 | 65.75 | 66.91 | 66.91 | 1.38% | 358,811 |
| Jun 17, 2025 | 67.32 | 67.94 | 65.92 | 66.00 | 66.00 | -3.04% | 343,047 |
| Jun 16, 2025 | 69.12 | 69.60 | 67.73 | 68.07 | 68.07 | -0.37% | 526,859 |
| Jun 13, 2025 | 69.32 | 70.04 | 67.97 | 68.32 | 68.32 | -3.58% | 247,430 |
| Jun 12, 2025 | 70.62 | 70.96 | 69.71 | 70.86 | 70.86 | -0.17% | 308,823 |
| Jun 11, 2025 | 71.58 | 71.87 | 70.69 | 70.98 | 70.98 | -0.62% | 197,761 |
| Jun 10, 2025 | 70.00 | 71.90 | 69.71 | 71.42 | 71.42 | 2.35% | 151,953 |
| Jun 9, 2025 | 69.10 | 70.79 | 68.65 | 69.78 | 69.78 | 2.12% | 205,558 |
| Jun 6, 2025 | 68.75 | 68.98 | 67.97 | 68.33 | 68.33 | 1.41% | 112,084 |
| Jun 5, 2025 | 67.33 | 68.50 | 66.83 | 67.38 | 67.38 | -0.62% | 139,344 |
| Jun 4, 2025 | 68.17 | 68.65 | 67.54 | 67.80 | 67.80 | -0.41% | 152,491 |
| Jun 3, 2025 | 66.88 | 68.35 | 66.22 | 68.08 | 68.08 | 1.64% | 183,015 |
| Jun 2, 2025 | 68.12 | 68.37 | 66.60 | 66.98 | 66.98 | -2.20% | 186,974 |
| May 30, 2025 | 68.81 | 68.87 | 67.58 | 68.49 | 68.49 | -0.74% | 186,462 |
| May 29, 2025 | 68.44 | 69.17 | 67.50 | 69.00 | 69.00 | 1.49% | 164,934 |
| May 28, 2025 | 68.99 | 69.10 | 67.87 | 67.99 | 67.99 | -1.31% | 147,759 |
| May 27, 2025 | 67.64 | 68.98 | 66.51 | 68.89 | 68.89 | 3.66% | 220,616 |
| May 23, 2025 | 65.57 | 67.12 | 65.53 | 66.46 | 66.46 | -0.51% | 176,962 |
| May 22, 2025 | 66.66 | 67.04 | 64.48 | 66.80 | 66.80 | -0.55% | 477,746 |
| May 21, 2025 | 70.38 | 70.56 | 67.14 | 67.17 | 67.17 | -6.21% | 321,929 |
| May 20, 2025 | 72.28 | 72.66 | 71.05 | 71.62 | 71.62 | -1.46% | 200,811 |
| May 19, 2025 | 72.39 | 73.23 | 72.19 | 72.68 | 72.68 | -1.56% | 179,428 |
| May 16, 2025 | 73.85 | 74.40 | 73.40 | 73.83 | 73.83 | 0.64% | 176,568 |
| May 15, 2025 | 73.73 | 74.49 | 72.77 | 73.36 | 73.36 | -0.89% | 129,695 |
| May 14, 2025 | 75.09 | 75.40 | 73.92 | 74.02 | 73.35 | -2.45% | 227,727 |
| May 13, 2025 | 76.31 | 76.83 | 75.54 | 75.88 | 75.19 | -0.11% | 235,846 |
| May 12, 2025 | 73.62 | 75.99 | 72.57 | 75.96 | 75.27 | 7.05% | 310,508 |
| May 9, 2025 | 71.81 | 72.35 | 70.40 | 70.96 | 70.32 | -0.87% | 252,012 |
| May 8, 2025 | 72.05 | 72.92 | 71.29 | 71.58 | 70.93 | 0.27% | 202,489 |
| May 7, 2025 | 71.91 | 72.09 | 70.86 | 71.39 | 70.74 | -0.18% | 227,985 |
| May 6, 2025 | 71.51 | 73.21 | 71.00 | 71.52 | 70.87 | -1.45% | 253,884 |
| May 5, 2025 | 73.78 | 74.24 | 72.55 | 72.57 | 71.91 | -2.17% | 303,373 |
| May 2, 2025 | 74.54 | 75.14 | 73.50 | 74.18 | 73.51 | 0.18% | 185,704 |
| May 1, 2025 | 74.00 | 76.64 | 72.55 | 74.05 | 73.38 | -3.25% | 555,416 |
| Apr 30, 2025 | 76.15 | 77.43 | 74.72 | 76.54 | 75.85 | -1.24% | 350,948 |
| Apr 29, 2025 | 76.61 | 77.62 | 75.76 | 77.50 | 76.80 | 1.14% | 151,244 |
| Apr 28, 2025 | 75.75 | 77.11 | 75.75 | 76.63 | 75.94 | 1.07% | 181,990 |
| Apr 25, 2025 | 75.97 | 76.23 | 75.04 | 75.82 | 75.13 | -1.13% | 109,362 |
| Apr 24, 2025 | 75.21 | 76.98 | 74.83 | 76.69 | 76.00 | 1.83% | 132,647 |
| Apr 23, 2025 | 76.92 | 78.33 | 74.78 | 75.31 | 74.63 | 1.21% | 144,617 |
| Apr 22, 2025 | 73.39 | 75.06 | 72.68 | 74.41 | 73.74 | 3.28% | 144,853 |
| Apr 21, 2025 | 72.51 | 73.03 | 71.10 | 72.05 | 71.40 | -2.27% | 185,895 |
| Apr 17, 2025 | 73.03 | 75.00 | 72.68 | 73.72 | 73.05 | 0.10% | 197,964 |
| Apr 16, 2025 | 74.08 | 74.55 | 73.19 | 73.65 | 72.98 | -0.57% | 170,701 |
| Apr 15, 2025 | 75.70 | 76.58 | 73.92 | 74.07 | 73.40 | -1.46% | 187,049 |
| Apr 14, 2025 | 74.87 | 75.76 | 73.85 | 75.17 | 74.49 | 2.50% | 198,451 |
| Apr 11, 2025 | 73.07 | 73.42 | 69.59 | 73.34 | 72.68 | 0.37% | 422,706 |
| Apr 10, 2025 | 76.70 | 76.91 | 72.42 | 73.07 | 72.41 | -7.09% | 297,667 |