Skip to main content
Walker & Dunlop, Inc. (WD)
NYSE: WD · Real-Time Price · USD
108.49
+2.33 (2.19%)
Nov 22, 2024, 4:00 PM EST - Market closed

Walker & Dunlop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024106.13108.97106.13108.49108.491.57%146,870
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
Sep 10, 2024103.64103.89102.02103.41102.790.01%118,334
Sep 9, 2024104.30104.30101.05103.40102.78-0.77%213,414
Sep 6, 2024106.88106.95103.14104.20103.58-2.32%118,099
Sep 5, 2024106.73108.04106.09106.68106.050.30%129,361
Sep 4, 2024104.54106.73104.47106.36105.731.30%113,573
Sep 3, 2024106.59107.00104.26104.99104.37-1.93%117,660
Aug 30, 2024106.67107.16105.68107.06106.420.80%103,094
Aug 29, 2024106.37107.17105.26106.21105.580.80%159,195
Aug 28, 2024105.41106.89104.62105.37104.74-0.98%118,111
Aug 27, 2024106.97107.20105.73106.41105.78-1.06%102,707
Aug 26, 2024108.50108.95107.26107.55106.910.15%109,257
Aug 23, 2024103.29107.86103.29107.39106.754.50%162,145
Aug 22, 2024103.03103.68102.02102.77102.16-0.89%95,365
Aug 21, 2024102.60103.90101.51103.69102.431.43%110,403
Aug 20, 2024103.52103.52101.56102.23100.98-1.59%97,733
Aug 19, 2024103.61103.88102.39103.88102.610.02%117,899
Aug 16, 2024103.28105.05102.65103.86102.590.44%153,001
Aug 15, 2024104.50104.92103.08103.41102.151.10%140,481
Aug 14, 2024103.12103.20101.04102.28101.03-0.39%124,903
Aug 13, 2024100.47103.2299.66102.68101.433.18%163,387
Aug 12, 2024102.20102.4298.7999.5298.31-3.04%210,122
Aug 9, 2024102.36104.73102.30102.64101.390.40%264,282
Aug 8, 2024102.94102.9499.40102.23100.982.80%403,425
Aug 7, 2024103.38103.3899.4199.4598.24-2.12%273,825
Aug 6, 2024100.54102.5299.76101.60100.360.49%271,623
Aug 5, 202496.97102.8995.39101.1099.87-1.16%343,171
Aug 2, 202499.20102.9698.35102.29101.04-1.00%238,498
Aug 1, 2024106.83106.85102.63103.32102.06-3.35%217,010
Jul 31, 2024106.77109.58104.64106.90105.600.74%418,722
Jul 30, 2024108.49108.60105.40106.11104.82-1.39%246,516
Jul 29, 2024108.70108.70107.06107.61106.30-0.68%157,272
Jul 26, 2024109.30109.30106.78108.35107.031.22%433,200
Jul 25, 2024104.20108.90104.20107.04105.732.88%449,892
Jul 24, 2024107.67109.54103.85104.04102.77-4.06%233,640
Jul 23, 2024106.84109.16106.26108.44107.121.11%223,375
Jul 22, 2024107.23107.88105.64107.25105.940.07%253,392
Jul 19, 2024105.87107.37105.30107.17105.860.86%265,233
Jul 18, 2024106.31108.37105.54106.26104.96-1.09%303,382
Jul 17, 2024106.55109.04106.55107.43106.12-0.34%291,198
Jul 16, 2024102.90108.05102.22107.80106.486.31%382,912
Jul 15, 202499.88102.1698.80101.40100.161.69%281,518
Jul 12, 2024101.43101.9899.0999.7198.49-0.44%295,249
Jul 11, 202498.55100.7296.71100.1598.934.79%438,619
Jul 10, 202495.7095.7094.5195.5794.400.48%226,680
Jul 9, 202494.6295.8393.4795.1193.95-0.02%140,986
Jul 8, 202496.0897.1994.7395.1393.97-0.06%211,877
Jul 5, 202495.1595.4794.4595.1994.03-0.15%106,457