Walker & Dunlop, Inc. (WD)
NYSE: WD · Real-Time Price · USD
70.96
-0.62 (-0.87%)
At close: May 9, 2025, 4:00 PM
70.96
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
Walker & Dunlop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 71.81 | 72.35 | 70.40 | 70.96 | 70.96 | -0.87% | 252,011 |
| May 8, 2025 | 72.05 | 72.92 | 71.29 | 71.58 | 71.58 | 0.27% | 202,489 |
| May 7, 2025 | 71.91 | 72.09 | 70.86 | 71.39 | 71.39 | -0.18% | 227,985 |
| May 6, 2025 | 71.51 | 73.21 | 71.00 | 71.52 | 71.52 | -1.45% | 253,884 |
| May 5, 2025 | 73.78 | 74.24 | 72.55 | 72.57 | 72.57 | -2.17% | 303,373 |
| May 2, 2025 | 74.54 | 75.14 | 73.50 | 74.18 | 74.18 | 0.18% | 185,704 |
| May 1, 2025 | 74.00 | 76.64 | 72.55 | 74.05 | 74.05 | -3.25% | 555,416 |
| Apr 30, 2025 | 76.15 | 77.43 | 74.72 | 76.54 | 76.54 | -1.24% | 350,948 |
| Apr 29, 2025 | 76.61 | 77.62 | 75.76 | 77.50 | 77.50 | 1.14% | 151,244 |
| Apr 28, 2025 | 75.75 | 77.11 | 75.75 | 76.63 | 76.63 | 1.07% | 181,990 |
| Apr 25, 2025 | 75.97 | 76.23 | 75.04 | 75.82 | 75.82 | -1.13% | 109,362 |
| Apr 24, 2025 | 75.21 | 76.98 | 74.83 | 76.69 | 76.69 | 1.83% | 132,647 |
| Apr 23, 2025 | 76.92 | 78.33 | 74.78 | 75.31 | 75.31 | 1.21% | 144,617 |
| Apr 22, 2025 | 73.39 | 75.06 | 72.68 | 74.41 | 74.41 | 3.28% | 144,853 |
| Apr 21, 2025 | 72.51 | 73.03 | 71.10 | 72.05 | 72.05 | -2.27% | 185,895 |
| Apr 17, 2025 | 73.03 | 75.00 | 72.68 | 73.72 | 73.72 | 0.10% | 197,964 |
| Apr 16, 2025 | 74.08 | 74.55 | 73.19 | 73.65 | 73.65 | -0.57% | 170,701 |
| Apr 15, 2025 | 75.70 | 76.58 | 73.92 | 74.07 | 74.07 | -1.46% | 187,049 |
| Apr 14, 2025 | 74.87 | 75.76 | 73.85 | 75.17 | 75.17 | 2.50% | 198,451 |
| Apr 11, 2025 | 73.07 | 73.42 | 69.59 | 73.34 | 73.34 | 0.37% | 422,706 |
| Apr 10, 2025 | 76.70 | 76.91 | 72.42 | 73.07 | 73.07 | -7.09% | 297,667 |
| Apr 9, 2025 | 73.16 | 79.73 | 70.67 | 78.65 | 78.65 | 6.51% | 267,033 |
| Apr 8, 2025 | 77.23 | 78.51 | 72.32 | 73.84 | 73.84 | -1.66% | 256,400 |
| Apr 7, 2025 | 76.11 | 79.87 | 73.56 | 75.09 | 75.09 | -3.99% | 343,016 |
| Apr 4, 2025 | 77.48 | 79.79 | 76.12 | 78.21 | 78.21 | -2.38% | 379,864 |
| Apr 3, 2025 | 81.94 | 82.77 | 80.05 | 80.12 | 80.12 | -5.81% | 231,812 |
| Apr 2, 2025 | 82.00 | 85.64 | 82.00 | 85.06 | 85.06 | 2.35% | 179,329 |
| Apr 1, 2025 | 84.87 | 85.55 | 82.75 | 83.11 | 83.11 | -2.64% | 211,424 |
| Mar 31, 2025 | 82.83 | 85.63 | 82.41 | 85.36 | 85.36 | 1.59% | 359,956 |
| Mar 28, 2025 | 85.40 | 85.49 | 83.19 | 84.02 | 84.02 | -1.62% | 155,894 |
| Mar 27, 2025 | 86.09 | 86.55 | 84.68 | 85.40 | 85.40 | -0.61% | 147,746 |
| Mar 26, 2025 | 86.51 | 88.03 | 84.82 | 85.92 | 85.92 | -0.91% | 121,913 |
| Mar 25, 2025 | 87.03 | 87.32 | 86.47 | 86.71 | 86.71 | -1.15% | 134,741 |
| Mar 24, 2025 | 86.96 | 88.41 | 86.92 | 87.72 | 87.72 | 2.21% | 102,601 |
| Mar 21, 2025 | 85.50 | 86.24 | 84.96 | 85.82 | 85.82 | -0.71% | 463,614 |
| Mar 20, 2025 | 84.81 | 88.48 | 84.81 | 86.43 | 86.43 | 0.82% | 210,651 |
| Mar 19, 2025 | 86.18 | 87.04 | 84.69 | 85.73 | 85.73 | -0.64% | 172,381 |
| Mar 18, 2025 | 87.22 | 87.81 | 86.14 | 86.28 | 86.28 | -1.92% | 156,103 |
| Mar 17, 2025 | 86.64 | 88.80 | 86.07 | 87.97 | 87.97 | 0.89% | 253,505 |
| Mar 14, 2025 | 85.53 | 87.48 | 85.46 | 87.19 | 87.19 | 2.65% | 193,865 |
| Mar 13, 2025 | 86.56 | 87.39 | 84.81 | 84.94 | 84.94 | -1.66% | 216,884 |
| Mar 12, 2025 | 87.05 | 87.09 | 85.07 | 86.37 | 86.37 | 0.05% | 182,115 |
| Mar 11, 2025 | 87.22 | 88.05 | 84.77 | 86.33 | 86.33 | -0.17% | 281,928 |
| Mar 10, 2025 | 86.67 | 87.92 | 85.80 | 86.48 | 86.48 | -1.32% | 453,867 |
| Mar 7, 2025 | 87.24 | 88.29 | 85.25 | 87.64 | 87.64 | 1.90% | 435,463 |
| Mar 6, 2025 | 84.76 | 87.04 | 84.03 | 86.01 | 86.01 | 2.23% | 304,512 |
| Mar 5, 2025 | 82.37 | 84.27 | 81.85 | 84.13 | 84.13 | 2.14% | 223,965 |
| Mar 4, 2025 | 82.43 | 83.58 | 81.07 | 82.37 | 82.37 | -1.73% | 242,593 |
| Mar 3, 2025 | 85.88 | 86.31 | 82.82 | 83.82 | 83.82 | -2.16% | 167,514 |
| Feb 28, 2025 | 84.91 | 86.06 | 84.65 | 85.67 | 85.67 | 0.86% | 252,222 |