Walker & Dunlop, Inc. (WD)
NYSE: WD · Real-Time Price · USD
86.33
-0.15 (-0.17%)
Mar 11, 2025, 4:00 PM EST - Market closed
Walker & Dunlop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 87.22 | 88.05 | 84.77 | 86.33 | 86.33 | -0.17% | 281,928 |
| Mar 10, 2025 | 86.67 | 87.92 | 85.80 | 86.48 | 86.48 | -1.32% | 453,867 |
| Mar 7, 2025 | 87.24 | 88.29 | 85.25 | 87.64 | 87.64 | 1.90% | 435,463 |
| Mar 6, 2025 | 84.76 | 87.04 | 84.03 | 86.01 | 86.01 | 2.23% | 304,512 |
| Mar 5, 2025 | 82.37 | 84.27 | 81.85 | 84.13 | 84.13 | 2.14% | 223,965 |
| Mar 4, 2025 | 82.43 | 83.58 | 81.07 | 82.37 | 82.37 | -1.73% | 242,593 |
| Mar 3, 2025 | 85.88 | 86.31 | 82.82 | 83.82 | 83.82 | -2.16% | 167,514 |
| Feb 28, 2025 | 84.91 | 86.06 | 84.65 | 85.67 | 85.67 | 0.86% | 252,222 |
| Feb 27, 2025 | 84.91 | 86.38 | 84.73 | 84.94 | 84.28 | -0.38% | 146,313 |
| Feb 26, 2025 | 84.72 | 86.26 | 84.25 | 85.26 | 84.60 | 0.21% | 174,176 |
| Feb 25, 2025 | 82.39 | 86.22 | 82.39 | 85.08 | 84.42 | 3.64% | 310,895 |
| Feb 24, 2025 | 83.50 | 83.50 | 81.98 | 82.09 | 81.45 | -1.27% | 217,924 |
| Feb 21, 2025 | 87.06 | 87.06 | 82.97 | 83.15 | 82.51 | -3.31% | 209,535 |
| Feb 20, 2025 | 83.85 | 86.03 | 83.33 | 86.00 | 85.33 | 2.33% | 282,363 |
| Feb 19, 2025 | 84.69 | 85.34 | 83.17 | 84.04 | 83.39 | -1.52% | 245,269 |
| Feb 18, 2025 | 85.60 | 85.89 | 84.29 | 85.34 | 84.68 | -1.27% | 218,590 |
| Feb 14, 2025 | 86.24 | 86.73 | 84.75 | 86.44 | 85.77 | 0.32% | 255,576 |
| Feb 13, 2025 | 90.67 | 90.67 | 84.63 | 86.16 | 85.49 | -5.30% | 418,772 |
| Feb 12, 2025 | 92.35 | 92.57 | 89.91 | 90.98 | 90.27 | -3.09% | 343,013 |
| Feb 11, 2025 | 92.88 | 94.10 | 92.31 | 93.88 | 93.15 | 0.11% | 187,109 |
| Feb 10, 2025 | 94.96 | 94.96 | 93.08 | 93.78 | 93.05 | -0.59% | 264,864 |
| Feb 7, 2025 | 95.78 | 95.82 | 92.83 | 94.34 | 93.61 | -1.45% | 238,156 |
| Feb 6, 2025 | 96.00 | 96.00 | 94.59 | 95.73 | 94.99 | 0.53% | 180,395 |
| Feb 5, 2025 | 95.70 | 95.91 | 94.16 | 95.23 | 94.49 | 0.42% | 190,394 |
| Feb 4, 2025 | 93.72 | 95.14 | 93.29 | 94.83 | 94.09 | 0.69% | 178,243 |
| Feb 3, 2025 | 93.90 | 94.98 | 91.83 | 94.18 | 93.45 | -1.97% | 223,053 |
| Jan 31, 2025 | 96.13 | 97.00 | 95.06 | 96.07 | 95.32 | -0.54% | 289,614 |
| Jan 30, 2025 | 96.59 | 96.99 | 95.16 | 96.59 | 95.84 | 1.40% | 170,313 |
| Jan 29, 2025 | 95.67 | 96.28 | 94.28 | 95.26 | 94.52 | -0.84% | 169,302 |
| Jan 28, 2025 | 95.59 | 96.45 | 94.79 | 96.07 | 95.32 | -0.47% | 115,716 |
| Jan 27, 2025 | 95.46 | 96.83 | 95.00 | 96.52 | 95.77 | 1.49% | 183,601 |
| Jan 24, 2025 | 95.00 | 95.80 | 94.31 | 95.10 | 94.36 | -0.41% | 147,956 |
| Jan 23, 2025 | 94.42 | 95.54 | 94.24 | 95.49 | 94.75 | 0.12% | 138,769 |
| Jan 22, 2025 | 96.21 | 96.71 | 94.82 | 95.38 | 94.64 | -1.43% | 117,402 |
| Jan 21, 2025 | 95.95 | 97.09 | 95.07 | 96.76 | 96.01 | 1.49% | 122,860 |
| Jan 17, 2025 | 97.70 | 97.70 | 94.88 | 95.34 | 94.60 | -0.16% | 129,719 |
| Jan 16, 2025 | 93.75 | 96.12 | 93.41 | 95.49 | 94.75 | 1.32% | 143,707 |
| Jan 15, 2025 | 90.79 | 95.17 | 90.79 | 94.25 | 93.52 | 6.36% | 230,891 |
| Jan 14, 2025 | 87.29 | 89.42 | 87.10 | 88.61 | 87.92 | 2.03% | 234,614 |
| Jan 13, 2025 | 86.64 | 87.42 | 85.63 | 86.85 | 86.18 | -0.60% | 198,744 |
| Jan 10, 2025 | 90.28 | 91.13 | 86.89 | 87.37 | 86.69 | -5.28% | 210,983 |
| Jan 8, 2025 | 91.44 | 92.74 | 90.25 | 92.24 | 91.52 | -0.15% | 119,434 |
| Jan 7, 2025 | 95.07 | 95.15 | 92.13 | 92.38 | 91.66 | -2.37% | 152,393 |
| Jan 6, 2025 | 95.99 | 96.30 | 94.45 | 94.62 | 93.89 | -1.43% | 190,874 |
| Jan 3, 2025 | 95.54 | 96.20 | 95.35 | 95.99 | 95.25 | 0.58% | 226,171 |
| Jan 2, 2025 | 97.60 | 98.62 | 94.62 | 95.44 | 94.70 | -1.82% | 115,627 |
| Dec 31, 2024 | 96.59 | 97.39 | 96.07 | 97.21 | 96.46 | 1.59% | 105,953 |
| Dec 30, 2024 | 96.27 | 96.27 | 94.99 | 95.69 | 94.95 | -1.11% | 132,311 |
| Dec 27, 2024 | 97.60 | 98.90 | 96.13 | 96.76 | 96.01 | -1.93% | 102,443 |
| Dec 26, 2024 | 97.80 | 99.01 | 97.54 | 98.66 | 97.89 | 0.40% | 108,268 |