Walker & Dunlop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	63.00	63.76	62.31	63.23	63.23	0.59%	164,496
Feb 5, 2026	64.90	66.27	62.43	62.86	62.86	-2.56%	260,041
Feb 4, 2026	61.08	64.63	61.05	64.51	64.51	6.21%	250,027
Feb 3, 2026	62.04	63.62	60.45	60.74	60.74	-2.82%	251,714
Feb 2, 2026	62.76	64.08	62.34	62.50	62.50	-0.62%	241,697
Jan 30, 2026	64.06	64.10	61.33	62.89	62.89	-2.68%	330,109
Jan 29, 2026	64.58	64.90	63.45	64.62	64.62	0.62%	206,763
Jan 28, 2026	63.81	65.16	63.75	64.22	64.22	0.94%	276,040
Jan 27, 2026	63.82	64.27	63.36	63.62	63.62	-1.30%	131,146
Jan 26, 2026	64.15	64.67	62.95	64.46	64.46	0.80%	205,177
Jan 23, 2026	64.72	65.06	63.64	63.95	63.95	-1.81%	238,275
Jan 22, 2026	64.73	65.82	64.15	65.13	65.13	1.54%	217,651
Jan 21, 2026	63.17	64.82	63.17	64.14	64.14	1.12%	156,120
Jan 20, 2026	63.85	64.11	62.74	63.43	63.43	-2.94%	185,576
Jan 16, 2026	65.27	66.47	65.11	65.35	65.35	-0.88%	189,345
Jan 15, 2026	64.67	66.10	63.83	65.93	65.93	2.01%	196,961
Jan 14, 2026	62.70	64.91	62.56	64.63	64.63	2.51%	170,231
Jan 13, 2026	64.01	64.69	62.81	63.05	63.05	-1.61%	163,896
Jan 12, 2026	64.61	64.94	63.19	64.08	64.08	-1.42%	189,772
Jan 9, 2026	63.07	65.45	62.88	65.00	65.00	4.23%	306,419
Jan 8, 2026	60.15	62.81	60.15	62.36	62.36	2.72%	236,744
Jan 7, 2026	61.01	61.36	59.76	60.71	60.71	0.03%	246,752
Jan 6, 2026	59.05	60.75	58.96	60.69	60.69	1.61%	284,315
Jan 5, 2026	58.69	60.18	58.60	59.73	59.73	1.72%	248,056
Jan 2, 2026	59.94	60.42	58.63	58.72	58.72	-2.38%	261,114
Dec 31, 2025	60.58	60.77	59.83	60.15	60.15	-1.07%	160,326
Dec 30, 2025	60.89	61.08	60.62	60.80	60.80	0.12%	171,817
Dec 29, 2025	60.71	61.55	60.38	60.73	60.73	-0.39%	221,778
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%	292,409
Dec 22, 2025	60.34	61.78	60.30	61.54	61.54	2.06%	489,716
Dec 19, 2025	61.45	62.39	60.17	60.30	60.30	-2.16%	655,626
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