Walker & Dunlop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	97.06	98.40	97.00	98.27	98.27	0.91%	50,861
Dec 23, 2024	96.71	97.97	96.07	97.38	97.38	-0.38%	114,891
Dec 20, 2024	95.27	99.22	95.27	97.75	97.75	1.48%	689,038
Dec 19, 2024	98.92	101.73	96.29	96.32	96.32	-2.43%	149,768
Dec 18, 2024	106.64	106.96	97.76	98.72	98.72	-6.77%	241,062
Dec 17, 2024	106.72	107.77	105.78	105.89	105.89	-1.53%	188,774
Dec 16, 2024	106.05	108.58	105.81	107.54	107.54	1.87%	105,785
Dec 13, 2024	106.52	106.52	104.72	105.57	105.57	-1.29%	159,289
Dec 12, 2024	106.70	107.64	106.45	106.95	106.95	-0.44%	196,932
Dec 11, 2024	107.63	108.41	106.56	107.42	107.42	0.94%	127,671
Dec 10, 2024	107.28	108.58	105.64	106.42	106.42	-0.65%	147,323
Dec 9, 2024	109.01	109.43	107.00	107.12	107.12	-1.54%	116,005
Dec 6, 2024	108.71	109.93	107.84	108.79	108.79	0.87%	106,076
Dec 5, 2024	108.59	109.28	107.46	107.85	107.85	-1.11%	128,228
Dec 4, 2024	109.11	110.00	106.89	109.06	109.06	-0.09%	139,930
Dec 3, 2024	110.07	110.66	108.26	109.16	109.16	-0.95%	133,552
Dec 2, 2024	110.80	111.27	109.12	110.21	110.21	0.03%	106,701
Nov 29, 2024	111.91	111.91	109.96	110.18	110.18	-0.58%	75,072
Nov 27, 2024	111.31	113.48	110.69	110.82	110.82	0.24%	122,923
Nov 26, 2024	111.48	112.27	109.02	110.56	110.56	-1.72%	108,424
Nov 25, 2024	109.90	114.04	109.81	112.49	112.49	3.69%	215,452
Nov 22, 2024	106.13	108.97	106.13	108.49	108.49	1.57%	146,881
Nov 21, 2024	106.68	107.76	106.17	106.81	106.17	1.03%	98,554
Nov 20, 2024	106.50	106.93	104.98	105.72	105.09	-1.13%	106,316
Nov 19, 2024	105.64	107.47	105.64	106.93	106.29	0.18%	111,953
Nov 18, 2024	106.00	107.79	106.00	106.74	106.10	0.11%	100,208
Nov 15, 2024	108.44	108.54	105.52	106.62	105.99	-0.88%	113,376
Nov 14, 2024	109.76	109.76	107.31	107.57	106.93	-1.31%	132,756
Nov 13, 2024	110.53	111.32	108.45	109.00	108.35	-1.09%	124,639
Nov 12, 2024	111.08	112.80	109.69	110.20	109.54	-0.88%	191,100
Nov 11, 2024	113.04	113.19	111.17	111.18	110.52	-0.67%	130,742
Nov 8, 2024	111.82	113.58	110.93	111.93	111.26	0.85%	183,295
Nov 7, 2024	112.98	114.60	106.38	110.99	110.33	-1.69%	323,781
Nov 6, 2024	117.95	118.19	111.13	112.90	112.23	1.81%	337,837
Nov 5, 2024	106.50	111.15	106.50	110.89	110.23	3.26%	191,411
Nov 4, 2024	107.15	109.09	106.51	107.39	106.75	-0.36%	96,541
Nov 1, 2024	110.07	111.01	107.52	107.78	107.14	-1.45%	123,974
Oct 31, 2024	111.47	111.85	109.34	109.37	108.72	-2.26%	103,420
Oct 30, 2024	111.36	113.29	111.00	111.90	111.23	-0.04%	72,526
Oct 29, 2024	110.76	112.24	110.76	111.95	111.28	0.06%	83,654
Oct 28, 2024	113.75	113.75	111.83	111.88	111.21	-0.31%	106,933
Oct 25, 2024	115.64	116.51	111.60	112.23	111.56	-2.40%	129,655
Oct 24, 2024	110.89	115.34	110.89	114.99	114.31	4.70%	183,212
Oct 23, 2024	110.56	111.51	109.21	109.83	109.18	-1.57%	116,723
Oct 22, 2024	111.00	111.96	110.71	111.58	110.92	-0.04%	100,121
Oct 21, 2024	114.55	114.97	111.50	111.63	110.97	-2.87%	158,366
Oct 18, 2024	116.51	116.51	114.38	114.93	114.25	-1.19%	240,114
Oct 17, 2024	116.00	116.44	115.00	116.31	115.62	0.78%	139,013
Oct 16, 2024	114.67	116.13	114.67	115.41	114.72	1.33%	139,338
Oct 15, 2024	112.35	114.86	112.15	113.89	113.21	1.87%	181,119
Oct 14, 2024	110.09	112.23	109.64	111.80	111.13	1.30%	84,774
Oct 11, 2024	108.54	110.51	107.90	110.36	109.70	1.67%	108,956
Oct 10, 2024	109.38	109.43	107.88	108.55	107.90	-2.10%	156,259
Oct 9, 2024	111.94	112.71	110.35	110.88	110.22	-0.70%	144,109
Oct 8, 2024	110.86	112.74	109.85	111.66	111.00	1.14%	149,768
Oct 7, 2024	110.18	111.19	109.79	110.40	109.74	-0.39%	204,309
Oct 4, 2024	113.23	113.88	110.77	110.83	110.17	-0.63%	231,422
Oct 3, 2024	110.29	111.70	109.67	111.53	110.87	0.24%	131,835
Oct 2, 2024	110.04	111.86	109.42	111.26	110.60	0.40%	153,769
Oct 1, 2024	112.88	112.88	109.50	110.82	110.16	-2.44%	181,750
Sep 30, 2024	111.85	113.74	111.85	113.59	112.91	1.37%	155,978
Sep 27, 2024	114.79	114.95	111.99	112.06	111.39	-1.42%	125,576
Sep 26, 2024	115.00	116.26	113.46	113.67	112.99	-0.25%	166,606
Sep 25, 2024	113.29	114.18	112.05	113.96	113.28	1.23%	210,132
Sep 24, 2024	113.75	114.64	112.51	112.58	111.91	-0.39%	169,557
Sep 23, 2024	111.96	113.69	111.09	113.02	112.35	1.76%	197,569
Sep 20, 2024	111.90	113.20	110.44	111.06	110.40	-0.56%	1,014,999
Sep 19, 2024	111.25	111.87	107.70	111.69	111.03	3.45%	253,402
Sep 18, 2024	107.44	111.26	107.21	107.96	107.32	-0.24%	315,185
Sep 17, 2024	108.78	110.31	107.35	108.22	107.58	0.58%	179,649
Sep 16, 2024	108.82	109.00	107.23	107.60	106.96	-0.88%	176,107
Sep 13, 2024	105.00	108.82	104.65	108.56	107.91	4.25%	173,412
Sep 12, 2024	103.24	104.75	101.67	104.13	103.51	1.40%	98,293
Sep 11, 2024	102.38	102.87	100.23	102.69	102.08	-0.70%	123,651
Sep 10, 2024	103.64	103.89	102.02	103.41	102.79	0.01%	118,334
Sep 9, 2024	104.30	104.30	101.05	103.40	102.78	-0.77%	213,414
Sep 6, 2024	106.88	106.95	103.14	104.20	103.58	-2.32%	118,099
Sep 5, 2024	106.73	108.04	106.09	106.68	106.05	0.30%	129,361
Sep 4, 2024	104.54	106.73	104.47	106.36	105.73	1.30%	113,573
Sep 3, 2024	106.59	107.00	104.26	104.99	104.37	-1.93%	117,660
Aug 30, 2024	106.67	107.16	105.68	107.06	106.42	0.80%	103,094
Aug 29, 2024	106.37	107.17	105.26	106.21	105.58	0.80%	159,195
Aug 28, 2024	105.41	106.89	104.62	105.37	104.74	-0.98%	118,111
Aug 27, 2024	106.97	107.20	105.73	106.41	105.78	-1.06%	102,707
Aug 26, 2024	108.50	108.95	107.26	107.55	106.91	0.15%	109,257
Aug 23, 2024	103.29	107.86	103.29	107.39	106.75	4.50%	162,145
Aug 22, 2024	103.03	103.68	102.02	102.77	102.16	-0.89%	95,365
Aug 21, 2024	102.60	103.90	101.51	103.69	102.43	1.43%	110,403
Aug 20, 2024	103.52	103.52	101.56	102.23	100.98	-1.59%	97,733
Aug 19, 2024	103.61	103.88	102.39	103.88	102.61	0.02%	117,899
Aug 16, 2024	103.28	105.05	102.65	103.86	102.59	0.44%	153,001
Aug 15, 2024	104.50	104.92	103.08	103.41	102.15	1.10%	140,481
Aug 14, 2024	103.12	103.20	101.04	102.28	101.03	-0.39%	124,903
Aug 13, 2024	100.47	103.22	99.66	102.68	101.43	3.18%	163,387
Aug 12, 2024	102.20	102.42	98.79	99.52	98.31	-3.04%	210,122
Aug 9, 2024	102.36	104.73	102.30	102.64	101.39	0.40%	264,282
Aug 8, 2024	102.94	102.94	99.40	102.23	100.98	2.80%	403,425
Aug 7, 2024	103.38	103.38	99.41	99.45	98.24	-2.12%	273,825
Aug 6, 2024	100.54	102.52	99.76	101.60	100.36	0.49%	271,623
Aug 5, 2024	96.97	102.89	95.39	101.10	99.87	-1.16%	343,171