Walker & Dunlop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	60.74	61.00	60.17	60.97	60.97	0.10%	214,370
Dec 24, 2025	60.40	61.24	60.40	60.91	60.91	0.35%	92,013
Dec 23, 2025	61.20	61.50	60.27	60.70	60.70	-1.36%	292,369
Dec 22, 2025	60.34	61.78	60.30	61.54	61.54	2.06%	489,016
Dec 19, 2025	61.45	62.39	60.17	60.30	60.30	-2.16%	650,742
Dec 18, 2025	62.02	62.56	60.95	61.63	61.63	0.31%	365,572
Dec 17, 2025	61.91	63.53	60.05	61.44	61.44	-1.55%	311,625
Dec 16, 2025	62.45	63.11	62.18	62.41	62.41	0.14%	321,975
Dec 15, 2025	62.96	63.06	61.95	62.32	62.32	-0.42%	340,921
Dec 12, 2025	63.96	63.96	62.44	62.58	62.58	-1.51%	243,866
Dec 11, 2025	63.91	64.62	63.34	63.54	63.54	0.21%	264,408
Dec 10, 2025	62.46	63.88	61.50	63.41	63.41	1.72%	479,402
Dec 9, 2025	62.99	64.91	61.84	62.34	62.34	-0.91%	220,809
Dec 8, 2025	63.36	64.10	62.38	62.91	62.91	-0.51%	371,112
Dec 5, 2025	64.07	64.67	62.82	63.23	63.23	-1.08%	266,829
Dec 4, 2025	63.85	64.27	63.51	63.92	63.92	-0.68%	250,973
Dec 3, 2025	63.67	64.61	63.50	64.36	64.36	1.63%	254,871
Dec 2, 2025	65.10	65.27	63.31	63.33	63.33	-1.68%	228,000
Dec 1, 2025	63.64	64.60	63.46	64.41	64.41	-0.36%	255,365
Nov 28, 2025	65.12	65.68	64.25	64.64	64.64	-0.71%	93,426
Nov 26, 2025	63.90	66.00	63.65	65.10	65.10	1.32%	392,044
Nov 25, 2025	61.32	64.94	61.32	64.25	64.25	5.24%	420,841
Nov 24, 2025	61.44	61.95	60.78	61.05	61.05	-1.12%	371,203
Nov 21, 2025	61.40	62.82	60.72	61.74	61.74	0.77%	390,727
Nov 20, 2025	63.00	64.00	60.84	61.27	60.60	-1.68%	297,858
Nov 19, 2025	62.00	63.25	61.99	62.32	61.64	0.83%	246,153
Nov 18, 2025	61.98	62.94	61.25	61.81	61.13	-0.63%	224,984
Nov 17, 2025	65.25	65.25	62.12	62.20	61.52	-4.81%	196,017
Nov 14, 2025	65.00	66.01	64.47	65.34	64.63	-0.41%	168,924
Nov 13, 2025	66.03	67.57	65.39	65.61	64.89	-1.75%	205,787
Nov 12, 2025	67.92	69.19	66.38	66.78	66.05	-1.59%	252,517
Nov 11, 2025	66.65	68.45	66.12	67.86	67.12	2.38%	362,341
Nov 10, 2025	69.41	70.36	66.13	66.28	65.56	-4.45%	451,487
Nov 7, 2025	70.41	72.61	68.86	69.37	68.61	-2.42%	417,081
Nov 6, 2025	74.10	75.50	70.72	71.09	70.31	-11.12%	504,381
Nov 5, 2025	80.13	81.11	78.92	79.98	79.11	-0.31%	193,997
Nov 4, 2025	80.14	80.60	79.25	80.23	79.35	-0.09%	144,185
Nov 3, 2025	79.28	80.30	78.05	80.30	79.42	0.48%	208,643
Oct 31, 2025	79.43	79.95	77.81	79.92	79.05	-0.15%	212,622
Oct 30, 2025	79.55	80.80	79.09	80.04	79.16	0.38%	161,068
Oct 29, 2025	83.00	83.59	78.89	79.74	78.87	-4.25%	294,047
Oct 28, 2025	84.54	85.27	82.71	83.28	82.37	-2.44%	105,534
Oct 27, 2025	85.59	86.32	83.93	85.36	84.43	-0.47%	87,832
Oct 24, 2025	88.99	90.00	85.73	85.76	84.82	-0.86%	175,642
Oct 23, 2025	84.13	86.82	84.13	86.50	85.55	2.56%	200,104
Oct 22, 2025	83.61	85.43	83.20	84.34	83.42	1.35%	126,119
Oct 21, 2025	82.62	84.30	82.50	83.22	82.31	0.63%	68,600
Oct 20, 2025	81.74	82.99	81.74	82.70	81.80	1.77%	71,075
Oct 17, 2025	80.89	82.53	79.75	81.26	80.37	0.68%	132,933
Oct 16, 2025	84.09	84.69	80.50	80.71	79.83	-4.29%	210,021