Walker & Dunlop, Inc. (WD)
NYSE: WD · Real-Time Price · USD
85.30
+0.41 (0.48%)
Sep 17, 2025, 4:00 PM EDT - Market closed
Walker & Dunlop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 85.28 | 88.47 | 84.89 | 85.30 | 85.30 | 0.48% | 395,953 |
| 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 |
| Jul 31, 2025 | 74.86 | 76.20 | 74.30 | 75.01 | 74.40 | -0.79% | 391,833 |
| Jul 30, 2025 | 76.52 | 77.57 | 75.53 | 75.61 | 75.00 | -1.03% | 303,356 |
| Jul 29, 2025 | 76.84 | 77.65 | 75.79 | 76.40 | 75.78 | 0.16% | 315,409 |
| Jul 28, 2025 | 76.32 | 76.77 | 75.68 | 76.28 | 75.66 | -0.14% | 221,054 |
| Jul 25, 2025 | 76.40 | 77.24 | 75.24 | 76.39 | 75.77 | 0.61% | 159,736 |
| Jul 24, 2025 | 75.61 | 77.13 | 75.55 | 75.93 | 75.32 | 0.03% | 191,917 |
| Jul 23, 2025 | 76.31 | 76.54 | 74.95 | 75.91 | 75.30 | 0.38% | 213,237 |
| Jul 22, 2025 | 73.19 | 75.66 | 73.10 | 75.62 | 75.01 | 3.73% | 215,365 |
| Jul 21, 2025 | 72.62 | 73.96 | 72.43 | 72.90 | 72.31 | 1.17% | 246,531 |
| Jul 18, 2025 | 74.24 | 74.26 | 71.84 | 72.06 | 71.48 | -2.25% | 268,262 |
| Jul 17, 2025 | 74.50 | 75.50 | 73.63 | 73.72 | 73.12 | -0.85% | 231,130 |
| Jul 16, 2025 | 73.85 | 74.77 | 72.70 | 74.35 | 73.75 | 1.29% | 218,128 |
| Jul 15, 2025 | 76.83 | 77.45 | 73.39 | 73.40 | 72.81 | -3.88% | 269,300 |
| Jul 14, 2025 | 75.40 | 76.42 | 75.33 | 76.36 | 75.74 | 0.86% | 183,675 |
| Jul 11, 2025 | 74.91 | 76.19 | 74.57 | 75.71 | 75.10 | -0.50% | 280,239 |
| Jul 10, 2025 | 74.00 | 76.89 | 74.00 | 76.09 | 75.48 | 2.11% | 392,114 |
| Jul 9, 2025 | 72.81 | 74.53 | 72.46 | 74.52 | 73.92 | 2.52% | 381,813 |