Walker & Dunlop, Inc. (WD)
NYSE: WD · Real-Time Price · USD
75.48
-0.66 (-0.87%)
Aug 6, 2025, 4:00 PM - Market closed
Walker & Dunlop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 76.22 | 76.57 | 74.15 | 75.48 | 75.48 | -0.87% | 260,821 |
| Aug 5, 2025 | 75.67 | 76.29 | 74.55 | 76.14 | 76.14 | 0.65% | 333,366 |
| Aug 4, 2025 | 74.68 | 75.81 | 74.44 | 75.65 | 75.65 | 1.60% | 240,439 |
| Aug 1, 2025 | 74.31 | 74.90 | 73.00 | 74.46 | 74.46 | -0.73% | 329,629 |
| Jul 31, 2025 | 74.86 | 76.20 | 74.30 | 75.01 | 75.01 | -0.79% | 391,833 |
| Jul 30, 2025 | 76.52 | 77.57 | 75.53 | 75.61 | 75.61 | -1.03% | 303,356 |
| Jul 29, 2025 | 76.84 | 77.65 | 75.79 | 76.40 | 76.40 | 0.16% | 315,409 |
| Jul 28, 2025 | 76.32 | 76.77 | 75.68 | 76.28 | 76.28 | -0.14% | 221,054 |
| Jul 25, 2025 | 76.40 | 77.24 | 75.24 | 76.39 | 76.39 | 0.61% | 159,736 |
| Jul 24, 2025 | 75.61 | 77.13 | 75.55 | 75.93 | 75.93 | 0.03% | 191,917 |
| Jul 23, 2025 | 76.31 | 76.54 | 74.95 | 75.91 | 75.91 | 0.38% | 213,237 |
| Jul 22, 2025 | 73.19 | 75.66 | 73.10 | 75.62 | 75.62 | 3.73% | 215,365 |
| Jul 21, 2025 | 72.62 | 73.96 | 72.43 | 72.90 | 72.90 | 1.17% | 246,531 |
| Jul 18, 2025 | 74.24 | 74.26 | 71.84 | 72.06 | 72.06 | -2.25% | 268,262 |
| Jul 17, 2025 | 74.50 | 75.50 | 73.63 | 73.72 | 73.72 | -0.85% | 231,130 |
| Jul 16, 2025 | 73.85 | 74.77 | 72.70 | 74.35 | 74.35 | 1.29% | 218,128 |
| Jul 15, 2025 | 76.83 | 77.45 | 73.39 | 73.40 | 73.40 | -3.88% | 269,300 |
| Jul 14, 2025 | 75.40 | 76.42 | 75.33 | 76.36 | 76.36 | 0.86% | 183,675 |
| Jul 11, 2025 | 74.91 | 76.19 | 74.57 | 75.71 | 75.71 | -0.50% | 280,239 |
| Jul 10, 2025 | 74.00 | 76.89 | 74.00 | 76.09 | 76.09 | 2.11% | 392,114 |
| Jul 9, 2025 | 72.81 | 74.53 | 72.46 | 74.52 | 74.52 | 2.52% | 381,813 |
| Jul 8, 2025 | 72.35 | 74.27 | 72.21 | 72.69 | 72.69 | 0.80% | 295,062 |
| Jul 7, 2025 | 74.38 | 75.01 | 71.81 | 72.11 | 72.11 | -4.31% | 306,306 |
| Jul 3, 2025 | 74.55 | 75.47 | 74.16 | 75.36 | 75.36 | 1.80% | 213,001 |
| Jul 2, 2025 | 72.69 | 74.48 | 72.59 | 74.03 | 74.03 | 2.36% | 359,626 |
| Jul 1, 2025 | 69.66 | 73.32 | 69.38 | 72.32 | 72.32 | 2.61% | 436,437 |
| Jun 30, 2025 | 70.74 | 71.05 | 69.70 | 70.48 | 70.48 | -0.07% | 306,988 |
| Jun 27, 2025 | 70.70 | 71.18 | 69.99 | 70.53 | 70.53 | 0.30% | 962,986 |
| Jun 26, 2025 | 69.09 | 70.46 | 68.71 | 70.32 | 70.32 | 1.88% | 149,772 |
| Jun 25, 2025 | 69.96 | 70.02 | 68.78 | 69.02 | 69.02 | -1.41% | 189,775 |
| Jun 24, 2025 | 70.44 | 71.01 | 69.90 | 70.01 | 70.01 | 0.55% | 169,379 |
| Jun 23, 2025 | 66.31 | 69.65 | 66.31 | 69.63 | 69.63 | 4.19% | 247,277 |
| Jun 20, 2025 | 67.34 | 67.51 | 66.40 | 66.83 | 66.83 | -0.12% | 423,854 |
| Jun 18, 2025 | 65.80 | 67.56 | 65.75 | 66.91 | 66.91 | 1.38% | 358,811 |
| Jun 17, 2025 | 67.32 | 67.94 | 65.92 | 66.00 | 66.00 | -3.04% | 343,047 |
| Jun 16, 2025 | 69.12 | 69.60 | 67.73 | 68.07 | 68.07 | -0.37% | 526,859 |
| Jun 13, 2025 | 69.32 | 70.04 | 67.97 | 68.32 | 68.32 | -3.58% | 247,430 |
| Jun 12, 2025 | 70.62 | 70.96 | 69.71 | 70.86 | 70.86 | -0.17% | 308,823 |
| Jun 11, 2025 | 71.58 | 71.87 | 70.69 | 70.98 | 70.98 | -0.62% | 197,761 |
| Jun 10, 2025 | 70.00 | 71.90 | 69.71 | 71.42 | 71.42 | 2.35% | 151,953 |
| Jun 9, 2025 | 69.10 | 70.79 | 68.65 | 69.78 | 69.78 | 2.12% | 205,558 |
| Jun 6, 2025 | 68.75 | 68.98 | 67.97 | 68.33 | 68.33 | 1.41% | 112,084 |
| Jun 5, 2025 | 67.33 | 68.50 | 66.83 | 67.38 | 67.38 | -0.62% | 139,344 |
| Jun 4, 2025 | 68.17 | 68.65 | 67.54 | 67.80 | 67.80 | -0.41% | 152,491 |
| Jun 3, 2025 | 66.88 | 68.35 | 66.22 | 68.08 | 68.08 | 1.64% | 183,015 |
| Jun 2, 2025 | 68.12 | 68.37 | 66.60 | 66.98 | 66.98 | -2.20% | 186,974 |
| May 30, 2025 | 68.81 | 68.87 | 67.58 | 68.49 | 68.49 | -0.74% | 186,462 |
| May 29, 2025 | 68.44 | 69.17 | 67.50 | 69.00 | 69.00 | 1.49% | 164,934 |
| May 28, 2025 | 68.99 | 69.10 | 67.87 | 67.99 | 67.99 | -1.31% | 147,759 |
| May 27, 2025 | 67.64 | 68.98 | 66.51 | 68.89 | 68.89 | 3.66% | 220,616 |