Skip to main content
Walker & Dunlop, Inc. (WD)
NYSE: WD · Real-Time Price · USD
94.48
-0.35 (-0.37%)
Feb 5, 2025, 12:51 PM EST - Market open

Walker & Dunlop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202593.7295.1493.2994.8394.830.69%178,243
Feb 3, 202593.9094.9891.8394.1894.18-1.97%223,053
Jan 31, 202596.1397.0095.0696.0796.07-0.54%289,614
Jan 30, 202596.5996.9995.1696.5996.591.40%170,313
Jan 29, 202595.6796.2894.2895.2695.26-0.84%169,302
Jan 28, 202595.5996.4594.7996.0796.07-0.47%115,716
Jan 27, 202595.4696.8395.0096.5296.521.49%183,601
Jan 24, 202595.0095.8094.3195.1095.10-0.41%147,956
Jan 23, 202594.4295.5494.2495.4995.490.12%138,769
Jan 22, 202596.2196.7194.8295.3895.38-1.43%117,402
Jan 21, 202595.9597.0995.0796.7696.761.49%122,860
Jan 17, 202597.7097.7094.8895.3495.34-0.16%129,719
Jan 16, 202593.7596.1293.4195.4995.491.32%143,707
Jan 15, 202590.7995.1790.7994.2594.256.36%230,891
Jan 14, 202587.2989.4287.1088.6188.612.03%234,614
Jan 13, 202586.6487.4285.6386.8586.85-0.60%198,744
Jan 10, 202590.2891.1386.8987.3787.37-5.28%210,983
Jan 8, 202591.4492.7490.2592.2492.24-0.15%119,434
Jan 7, 202595.0795.1592.1392.3892.38-2.37%152,393
Jan 6, 202595.9996.3094.4594.6294.62-1.43%190,874
Jan 3, 202595.5496.2095.3595.9995.990.58%226,171
Jan 2, 202597.6098.6294.6295.4495.44-1.82%115,627
Dec 31, 202496.5997.3996.0797.2197.211.59%105,953
Dec 30, 202496.2796.2794.9995.6995.69-1.11%132,311
Dec 27, 202497.6098.9096.1396.7696.76-1.93%102,443
Dec 26, 202497.8099.0197.5498.6698.660.40%108,268
Dec 24, 202497.0698.4097.0098.2798.270.91%50,861
Dec 23, 202496.7197.9796.0797.3897.38-0.38%114,891
Dec 20, 202495.2799.2295.2797.7597.751.48%689,038
Dec 19, 202498.92101.7396.2996.3296.32-2.43%149,768
Dec 18, 2024106.64106.9697.7698.7298.72-6.77%241,062
Dec 17, 2024106.72107.77105.78105.89105.89-1.53%188,774
Dec 16, 2024106.05108.58105.81107.54107.541.87%105,785
Dec 13, 2024106.52106.52104.72105.57105.57-1.29%159,289
Dec 12, 2024106.70107.64106.45106.95106.95-0.44%196,932
Dec 11, 2024107.63108.41106.56107.42107.420.94%127,671
Dec 10, 2024107.28108.58105.64106.42106.42-0.65%147,323
Dec 9, 2024109.01109.43107.00107.12107.12-1.54%116,005
Dec 6, 2024108.71109.93107.84108.79108.790.87%106,076
Dec 5, 2024108.59109.28107.46107.85107.85-1.11%128,228
Dec 4, 2024109.11110.00106.89109.06109.06-0.09%139,930
Dec 3, 2024110.07110.66108.26109.16109.16-0.95%133,552
Dec 2, 2024110.80111.27109.12110.21110.210.03%106,701
Nov 29, 2024111.91111.91109.96110.18110.18-0.58%75,072
Nov 27, 2024111.31113.48110.69110.82110.820.24%122,923
Nov 26, 2024111.48112.27109.02110.56110.56-1.72%108,424
Nov 25, 2024109.90114.04109.81112.49112.493.69%215,452
Nov 22, 2024106.13108.97106.13108.49108.491.57%146,881
Nov 21, 2024106.68107.76106.17106.81106.171.03%98,554
Nov 20, 2024106.50106.93104.98105.72105.09-1.13%106,316
Nov 19, 2024105.64107.47105.64106.93106.290.18%111,953
Nov 18, 2024106.00107.79106.00106.74106.100.11%100,208
Nov 15, 2024108.44108.54105.52106.62105.99-0.88%113,376
Nov 14, 2024109.76109.76107.31107.57106.93-1.31%132,756
Nov 13, 2024110.53111.32108.45109.00108.35-1.09%124,639
Nov 12, 2024111.08112.80109.69110.20109.54-0.88%191,100
Nov 11, 2024113.04113.19111.17111.18110.52-0.67%130,742
Nov 8, 2024111.82113.58110.93111.93111.260.85%183,295
Nov 7, 2024112.98114.60106.38110.99110.33-1.69%323,781
Nov 6, 2024117.95118.19111.13112.90112.231.81%337,837
Nov 5, 2024106.50111.15106.50110.89110.233.26%191,411
Nov 4, 2024107.15109.09106.51107.39106.75-0.36%96,541
Nov 1, 2024110.07111.01107.52107.78107.14-1.45%123,974
Oct 31, 2024111.47111.85109.34109.37108.72-2.26%103,420
Oct 30, 2024111.36113.29111.00111.90111.23-0.04%72,526
Oct 29, 2024110.76112.24110.76111.95111.280.06%83,654
Oct 28, 2024113.75113.75111.83111.88111.21-0.31%106,933
Oct 25, 2024115.64116.51111.60112.23111.56-2.40%129,655
Oct 24, 2024110.89115.34110.89114.99114.314.70%183,212
Oct 23, 2024110.56111.51109.21109.83109.18-1.57%116,723
Oct 22, 2024111.00111.96110.71111.58110.92-0.04%100,121
Oct 21, 2024114.55114.97111.50111.63110.97-2.87%158,366
Oct 18, 2024116.51116.51114.38114.93114.25-1.19%240,114
Oct 17, 2024116.00116.44115.00116.31115.620.78%139,013
Oct 16, 2024114.67116.13114.67115.41114.721.33%139,338
Oct 15, 2024112.35114.86112.15113.89113.211.87%181,119
Oct 14, 2024110.09112.23109.64111.80111.131.30%84,774
Oct 11, 2024108.54110.51107.90110.36109.701.67%108,956
Oct 10, 2024109.38109.43107.88108.55107.90-2.10%156,259
Oct 9, 2024111.94112.71110.35110.88110.22-0.70%144,109
Oct 8, 2024110.86112.74109.85111.66111.001.14%149,768
Oct 7, 2024110.18111.19109.79110.40109.74-0.39%204,309
Oct 4, 2024113.23113.88110.77110.83110.17-0.63%231,422
Oct 3, 2024110.29111.70109.67111.53110.870.24%131,835
Oct 2, 2024110.04111.86109.42111.26110.600.40%153,769
Oct 1, 2024112.88112.88109.50110.82110.16-2.44%181,750
Sep 30, 2024111.85113.74111.85113.59112.911.37%155,978
Sep 27, 2024114.79114.95111.99112.06111.39-1.42%125,576
Sep 26, 2024115.00116.26113.46113.67112.99-0.25%166,606
Sep 25, 2024113.29114.18112.05113.96113.281.23%210,132
Sep 24, 2024113.75114.64112.51112.58111.91-0.39%169,557
Sep 23, 2024111.96113.69111.09113.02112.351.76%197,569
Sep 20, 2024111.90113.20110.44111.06110.40-0.56%1,014,999
Sep 19, 2024111.25111.87107.70111.69111.033.45%253,402
Sep 18, 2024107.44111.26107.21107.96107.32-0.24%315,185
Sep 17, 2024108.78110.31107.35108.22107.580.58%179,649
Sep 16, 2024108.82109.00107.23107.60106.96-0.88%176,107
Sep 13, 2024105.00108.82104.65108.56107.914.25%173,412
Sep 12, 2024103.24104.75101.67104.13103.511.40%98,293
Sep 11, 2024102.38102.87100.23102.69102.08-0.70%123,651