Walker & Dunlop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	37.31	38.46	37.04	37.98	37.98	1.80%	476,354
Sep 24, 2026	37.07	37.36	36.56	37.31	37.31	0.95%	497,395
Sep 23, 2026	38.05	38.34	36.70	36.96	36.96	-3.55%	592,088
Sep 22, 2026	38.87	38.89	38.13	38.32	38.32	-0.16%	431,079
Sep 21, 2026	38.12	38.84	37.97	38.38	38.38	1.62%	467,232
Sep 18, 2026	38.28	38.41	37.59	37.77	37.77	-1.82%	889,690
Sep 17, 2026	39.92	39.92	38.43	38.47	38.47	-2.04%	362,289
Sep 16, 2026	40.03	40.87	38.36	39.27	39.27	-2.09%	724,178
Sep 15, 2026	40.21	40.22	39.38	40.11	40.11	-0.96%	363,437
Sep 14, 2026	40.40	41.72	40.34	40.50	40.50	-0.07%	425,091
Sep 11, 2026	40.86	41.05	40.20	40.53	40.53	0.50%	327,628
Sep 10, 2026	41.05	41.05	40.16	40.33	40.33	-2.51%	371,741
Sep 9, 2026	41.77	41.77	40.87	41.37	41.37	-1.31%	419,581
Sep 8, 2026	42.40	42.40	41.51	41.92	41.92	-1.62%	400,172
Sep 4, 2026	41.55	43.13	41.04	42.61	42.61	2.18%	443,233
Sep 3, 2026	40.71	42.00	40.38	41.70	41.70	4.07%	689,083
Sep 2, 2026	40.35	40.92	39.97	40.07	40.07	-0.50%	460,730
Sep 1, 2026	40.28	40.89	39.94	40.27	40.27	-0.64%	360,680
Aug 31, 2026	41.15	41.37	40.31	40.53	40.53	-1.98%	504,760
Aug 28, 2026	40.58	41.70	40.27	41.35	41.35	2.66%	529,501
Aug 27, 2026	40.31	40.89	39.84	40.28	40.28	-0.02%	430,176
Aug 26, 2026	40.80	40.80	39.56	40.29	40.29	-0.98%	397,868
Aug 25, 2026	39.48	40.98	39.01	40.69	40.69	3.06%	446,831
Aug 24, 2026	40.29	40.62	39.32	39.48	39.48	-1.84%	295,955
Aug 21, 2026	40.61	40.61	39.75	40.22	40.22	0.10%	351,483
Aug 20, 2026	40.42	40.92	39.45	40.18	40.18	-1.71%	369,886
Aug 19, 2026	40.07	41.73	40.07	41.56	40.88	4.66%	427,545
Aug 18, 2026	40.32	40.54	39.49	39.71	39.06	-2.43%	366,038
Aug 17, 2026	42.87	42.87	40.38	40.70	40.03	-4.37%	427,442
Aug 14, 2026	42.76	43.39	42.23	42.56	41.86	-0.51%	249,500
Aug 13, 2026	42.73	43.05	41.63	42.78	42.08	1.11%	617,143
Aug 12, 2026	42.87	43.28	41.99	42.31	41.62	-1.72%	426,676
Aug 11, 2026	43.40	44.20	42.70	43.05	42.35	-0.76%	658,818
Aug 10, 2026	43.77	44.01	41.38	43.38	42.67	-2.36%	683,704
Aug 7, 2026	44.24	47.52	43.90	44.43	43.70	0.38%	605,917
Aug 6, 2026	47.99	48.56	41.38	44.26	43.54	-13.87%	1,606,764
Aug 5, 2026	51.93	52.01	50.78	51.39	50.55	-0.83%	282,819
Aug 4, 2026	52.25	52.66	50.79	51.82	50.97	-0.52%	251,489
Aug 3, 2026	50.49	52.19	50.35	52.09	51.24	4.83%	259,458
Jul 31, 2026	49.15	49.80	48.27	49.69	48.88	1.26%	274,604
Jul 30, 2026	50.39	50.39	48.21	49.07	48.27	-2.85%	241,025
Jul 29, 2026	50.53	51.80	50.10	50.51	49.68	-0.92%	309,885
Jul 28, 2026	49.73	51.39	49.38	50.98	50.15	3.45%	259,357
Jul 27, 2026	48.63	49.59	48.41	49.28	48.47	2.24%	280,735
Jul 24, 2026	47.09	48.97	46.73	48.20	47.41	2.97%	240,594
Jul 23, 2026	46.98	47.11	46.35	46.81	46.04	-1.93%	241,166
Jul 22, 2026	47.49	48.53	46.64	47.73	46.95	-0.73%	297,071
Jul 21, 2026	48.24	48.99	48.00	48.08	47.29	-0.80%	224,470
Jul 20, 2026	49.99	50.73	48.19	48.47	47.68	-3.21%	217,032
Jul 17, 2026	51.03	52.00	49.64	50.08	49.26	-2.17%	221,494