Walker & Dunlop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 23, 2025	65.57	67.12	65.53	66.46	66.46	-0.51%	176,962
May 22, 2025	66.66	67.04	64.48	66.80	66.80	-0.55%	477,746
May 21, 2025	70.38	70.56	67.14	67.17	67.17	-6.21%	321,929
May 20, 2025	72.28	72.66	71.05	71.62	71.62	-1.46%	200,811
May 19, 2025	72.39	73.23	72.19	72.68	72.68	-1.56%	179,428
May 16, 2025	73.85	74.40	73.40	73.83	73.83	0.64%	176,568
May 15, 2025	73.73	74.49	72.77	73.36	73.36	-0.89%	129,695
May 14, 2025	75.09	75.40	73.92	74.02	73.35	-2.45%	227,727
May 13, 2025	76.31	76.83	75.54	75.88	75.19	-0.11%	235,846
May 12, 2025	73.62	75.99	72.57	75.96	75.27	7.05%	310,508
May 9, 2025	71.81	72.35	70.40	70.96	70.32	-0.87%	252,012
May 8, 2025	72.05	72.92	71.29	71.58	70.93	0.27%	202,489
May 7, 2025	71.91	72.09	70.86	71.39	70.74	-0.18%	227,985
May 6, 2025	71.51	73.21	71.00	71.52	70.87	-1.45%	253,884
May 5, 2025	73.78	74.24	72.55	72.57	71.91	-2.17%	303,373
May 2, 2025	74.54	75.14	73.50	74.18	73.51	0.18%	185,704
May 1, 2025	74.00	76.64	72.55	74.05	73.38	-3.25%	555,416