Walker & Dunlop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	44.47	45.29	43.76	44.02	-	-1.37%	86,168
Mar 19, 2026	44.46	45.19	43.84	44.63	44.63	-0.51%	347,326
Mar 18, 2026	45.26	46.46	44.72	44.86	44.86	-2.20%	452,099
Mar 17, 2026	46.14	47.61	45.69	45.87	45.87	0.90%	397,055
Mar 16, 2026	45.69	46.13	44.85	45.46	45.46	1.00%	541,480
Mar 13, 2026	45.89	46.66	44.69	45.01	45.01	-2.66%	320,225
Mar 12, 2026	46.69	48.08	45.89	46.24	45.56	-2.01%	494,983
Mar 11, 2026	47.53	48.09	45.30	47.19	46.50	-0.65%	725,225
Mar 10, 2026	49.03	49.03	46.06	47.50	46.80	-4.85%	844,193
Mar 9, 2026	47.79	50.01	46.97	49.92	49.19	3.59%	617,182
Mar 6, 2026	49.31	49.62	48.05	48.19	47.48	-4.59%	403,501
Mar 5, 2026	49.76	50.61	48.92	50.51	49.77	0.32%	367,226
Mar 4, 2026	50.00	50.51	49.02	50.35	49.61	3.39%	474,383
Mar 3, 2026	46.77	48.71	46.30	48.70	47.98	2.23%	430,587
Mar 2, 2026	44.72	47.68	44.49	47.64	46.94	3.54%	496,365
Feb 27, 2026	47.50	47.53	42.12	46.01	45.33	-3.06%	1,473,501
Feb 26, 2026	55.02	55.93	46.53	47.46	46.76	-19.44%	1,377,234
Feb 25, 2026	62.91	63.14	58.19	58.91	58.04	-6.21%	515,687
Feb 24, 2026	61.36	63.06	61.36	62.81	61.89	2.53%	252,576
Feb 23, 2026	63.00	63.32	60.60	61.26	60.36	-3.16%	272,492
Feb 20, 2026	64.90	65.00	63.20	63.26	62.33	-2.41%	233,439
Feb 19, 2026	64.25	64.93	63.99	64.82	63.87	0.11%	201,874
Feb 18, 2026	63.00	65.00	62.98	64.75	63.80	4.00%	271,542
Feb 17, 2026	62.17	62.79	61.30	62.26	61.34	0.65%	177,511
Feb 13, 2026	61.58	62.45	60.54	61.86	60.95	0.80%	192,209
Feb 12, 2026	61.83	62.78	60.45	61.37	60.47	-0.16%	326,443
Feb 11, 2026	63.85	64.09	60.93	61.47	60.57	-3.67%	162,891
Feb 10, 2026	63.29	64.66	62.87	63.81	62.87	1.62%	187,517
Feb 9, 2026	63.22	63.50	62.36	62.79	61.87	-0.70%	159,126
Feb 6, 2026	63.00	63.76	62.31	63.23	62.30	0.59%	199,197
Feb 5, 2026	64.90	66.27	62.43	62.86	61.94	-2.56%	260,076
Feb 4, 2026	61.08	64.63	61.05	64.51	63.56	6.21%	250,140
Feb 3, 2026	62.04	63.62	60.45	60.74	59.85	-2.82%	251,722
Feb 2, 2026	62.76	64.08	62.34	62.50	61.58	-0.62%	242,308
Jan 30, 2026	64.06	64.10	61.33	62.89	61.97	-2.68%	330,126
Jan 29, 2026	64.58	64.90	63.45	64.62	63.67	0.62%	207,070
Jan 28, 2026	63.81	65.16	63.75	64.22	63.28	0.94%	276,041
Jan 27, 2026	63.82	64.27	63.36	63.62	62.68	-1.30%	150,481
Jan 26, 2026	64.15	64.67	62.95	64.46	63.51	0.80%	205,177
Jan 23, 2026	64.72	65.06	63.64	63.95	63.01	-1.81%	238,384
Jan 22, 2026	64.73	65.82	64.15	65.13	64.17	1.54%	217,651
Jan 21, 2026	63.17	64.82	63.17	64.14	63.20	1.12%	156,120
Jan 20, 2026	63.85	64.11	62.74	63.43	62.50	-2.94%	185,608
Jan 16, 2026	65.27	66.47	65.11	65.35	64.39	-0.88%	193,056
Jan 15, 2026	64.67	66.10	63.83	65.93	64.96	2.01%	311,157
Jan 14, 2026	62.70	64.91	62.56	64.63	63.68	2.51%	173,920
Jan 13, 2026	64.01	64.69	62.81	63.05	62.12	-1.61%	164,515
Jan 12, 2026	64.61	64.94	63.19	64.08	63.14	-1.42%	191,476
Jan 9, 2026	63.07	65.45	62.88	65.00	64.04	4.23%	337,541
Jan 8, 2026	60.15	62.81	60.15	62.36	61.44	2.72%	236,744