Walker & Dunlop, Inc. (WD)
NYSE: WD · Real-Time Price · USD
81.53
+0.97 (1.20%)
Oct 10, 2025, 4:00 PM EDT - Market closed
Walker & Dunlop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 82.27 | 82.41 | 80.56 | 81.53 | 81.53 | 1.20% | 217,475 |
| Oct 9, 2025 | 80.13 | 80.73 | 79.30 | 80.56 | 80.56 | 1.27% | 114,144 |
| Oct 8, 2025 | 80.97 | 81.51 | 79.36 | 79.55 | 79.55 | -1.09% | 107,047 |
| Oct 7, 2025 | 81.04 | 82.16 | 80.20 | 80.43 | 80.43 | -0.67% | 141,392 |
| Oct 6, 2025 | 84.20 | 84.48 | 80.58 | 80.97 | 80.97 | -3.57% | 190,289 |
| Oct 3, 2025 | 84.40 | 86.38 | 83.92 | 83.97 | 83.97 | -0.49% | 212,270 |
| Oct 2, 2025 | 84.61 | 84.85 | 83.65 | 84.38 | 84.38 | -0.18% | 189,039 |
| Oct 1, 2025 | 83.18 | 84.83 | 83.06 | 84.53 | 84.53 | 1.09% | 190,823 |
| Sep 30, 2025 | 83.35 | 83.75 | 81.73 | 83.62 | 83.62 | 0.61% | 205,284 |
| Sep 29, 2025 | 83.64 | 84.20 | 82.27 | 83.11 | 83.11 | -0.30% | 151,085 |
| Sep 26, 2025 | 82.27 | 83.54 | 81.84 | 83.36 | 83.36 | 1.34% | 174,334 |
| Sep 25, 2025 | 83.36 | 83.93 | 82.00 | 82.26 | 82.26 | -1.53% | 184,872 |
| Sep 24, 2025 | 83.87 | 85.02 | 83.29 | 83.54 | 83.54 | -0.39% | 178,502 |
| Sep 23, 2025 | 85.74 | 87.11 | 83.81 | 83.87 | 83.87 | -2.25% | 300,091 |
| Sep 22, 2025 | 86.98 | 86.98 | 85.21 | 85.80 | 85.80 | -1.64% | 196,573 |
| Sep 19, 2025 | 87.50 | 88.70 | 86.66 | 87.23 | 87.23 | -0.35% | 813,482 |
| Sep 18, 2025 | 85.76 | 87.87 | 85.76 | 87.54 | 87.54 | 2.63% | 303,979 |
| Sep 17, 2025 | 85.28 | 88.47 | 84.89 | 85.30 | 85.30 | 0.48% | 395,975 |
| Sep 16, 2025 | 85.29 | 85.41 | 84.49 | 84.89 | 84.89 | -0.22% | 187,426 |
| Sep 15, 2025 | 86.34 | 86.80 | 84.86 | 85.08 | 85.08 | -1.06% | 160,388 |
| Sep 12, 2025 | 86.32 | 87.14 | 85.55 | 85.99 | 85.99 | -1.43% | 126,793 |
| Sep 11, 2025 | 86.33 | 88.06 | 86.33 | 87.24 | 87.24 | 1.29% | 221,964 |
| Sep 10, 2025 | 85.43 | 86.94 | 85.43 | 86.13 | 86.13 | 1.04% | 216,540 |
| Sep 9, 2025 | 85.80 | 86.01 | 85.00 | 85.24 | 85.24 | -1.18% | 217,927 |
| Sep 8, 2025 | 87.44 | 88.50 | 86.02 | 86.26 | 86.26 | -1.53% | 237,632 |
| Sep 5, 2025 | 83.96 | 87.66 | 83.96 | 87.60 | 87.60 | 5.04% | 366,057 |
| Sep 4, 2025 | 82.52 | 83.40 | 81.98 | 83.40 | 83.40 | 1.69% | 168,780 |
| Sep 3, 2025 | 82.77 | 84.37 | 81.10 | 82.01 | 82.01 | -1.30% | 347,107 |
| Sep 2, 2025 | 83.41 | 83.93 | 83.01 | 83.09 | 83.09 | -2.30% | 141,531 |
| Aug 29, 2025 | 86.10 | 86.57 | 84.39 | 85.05 | 85.05 | -1.09% | 181,248 |
| Aug 28, 2025 | 87.18 | 87.21 | 85.12 | 85.99 | 85.99 | -1.01% | 171,949 |
| Aug 27, 2025 | 85.13 | 87.01 | 85.00 | 86.87 | 86.87 | 1.58% | 213,114 |
| Aug 26, 2025 | 86.46 | 86.93 | 85.37 | 85.52 | 85.52 | -1.26% | 318,691 |
| Aug 25, 2025 | 86.46 | 87.04 | 86.06 | 86.61 | 86.61 | -0.24% | 209,695 |
| Aug 22, 2025 | 83.29 | 87.77 | 82.70 | 86.82 | 86.82 | 5.57% | 301,171 |
| Aug 21, 2025 | 82.58 | 83.41 | 81.99 | 82.24 | 82.24 | -2.42% | 133,837 |
| Aug 20, 2025 | 86.01 | 86.04 | 84.00 | 84.28 | 83.60 | -1.75% | 239,507 |
| Aug 19, 2025 | 84.17 | 86.35 | 84.10 | 85.78 | 85.09 | 2.05% | 157,623 |
| Aug 18, 2025 | 83.39 | 84.32 | 82.93 | 84.06 | 83.38 | 0.84% | 191,321 |
| Aug 15, 2025 | 84.67 | 84.67 | 83.03 | 83.36 | 82.69 | -1.13% | 173,645 |
| Aug 14, 2025 | 83.22 | 84.73 | 83.22 | 84.31 | 83.63 | -0.35% | 212,417 |
| Aug 13, 2025 | 84.03 | 84.84 | 83.11 | 84.61 | 83.93 | 1.61% | 292,678 |
| Aug 12, 2025 | 78.98 | 83.48 | 78.32 | 83.27 | 82.60 | 6.40% | 344,864 |
| Aug 11, 2025 | 80.67 | 80.95 | 78.26 | 78.26 | 77.63 | -3.13% | 286,540 |
| Aug 8, 2025 | 79.91 | 82.38 | 79.74 | 80.79 | 80.14 | 1.10% | 317,410 |
| Aug 7, 2025 | 77.50 | 80.49 | 75.51 | 79.91 | 79.26 | 5.87% | 611,765 |
| Aug 6, 2025 | 76.22 | 76.57 | 74.15 | 75.48 | 74.87 | -0.87% | 261,123 |
| Aug 5, 2025 | 75.67 | 76.29 | 74.55 | 76.14 | 75.53 | 0.65% | 333,366 |
| Aug 4, 2025 | 74.68 | 75.81 | 74.44 | 75.65 | 75.04 | 1.60% | 240,439 |
| Aug 1, 2025 | 74.31 | 74.90 | 73.00 | 74.46 | 73.86 | -0.73% | 329,629 |