Walker & Dunlop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	55.72	56.18	54.17	54.55	54.55	-0.67%	177,432
Jul 1, 2026	54.00	55.48	53.79	54.92	54.92	0.40%	252,651
Jun 30, 2026	53.87	55.09	53.13	54.70	54.70	1.62%	393,392
Jun 29, 2026	54.42	54.50	53.29	53.83	53.83	-1.63%	292,592
Jun 26, 2026	53.19	55.00	52.89	54.72	54.72	3.25%	950,067
Jun 25, 2026	53.49	54.53	52.92	53.00	53.00	-	196,344
Jun 24, 2026	51.35	53.21	51.15	53.00	53.00	3.62%	292,591
Jun 23, 2026	51.76	52.65	51.03	51.15	51.15	-0.83%	321,938
Jun 22, 2026	51.79	52.83	50.58	51.58	51.58	-0.73%	455,587
Jun 18, 2026	51.18	52.72	50.73	51.96	51.96	1.88%	686,721
Jun 17, 2026	51.55	52.90	50.43	51.00	51.00	-1.64%	249,698
Jun 16, 2026	51.66	52.57	51.25	51.85	51.85	1.11%	225,524
Jun 15, 2026	53.75	55.00	51.15	51.28	51.28	-3.72%	326,563
Jun 12, 2026	52.78	53.98	51.94	53.26	53.26	1.76%	260,613
Jun 11, 2026	50.87	52.41	50.78	52.34	52.34	2.49%	292,690
Jun 10, 2026	53.05	53.05	51.05	51.07	51.07	-3.44%	198,369
Jun 9, 2026	52.50	54.13	52.19	52.89	52.89	2.12%	352,209
Jun 8, 2026	51.56	52.78	51.04	51.79	51.79	1.05%	328,631
Jun 5, 2026	51.79	52.36	51.02	51.25	51.25	-0.85%	261,440
Jun 4, 2026	49.22	51.72	48.53	51.69	51.69	6.97%	413,243
Jun 3, 2026	49.07	49.23	47.37	48.32	48.32	-2.99%	312,575
Jun 2, 2026	48.28	50.53	47.66	49.81	49.81	3.06%	425,107
Jun 1, 2026	49.73	50.13	47.50	48.33	48.33	-3.71%	549,248
May 29, 2026	50.72	50.98	49.85	50.19	50.19	-1.22%	375,464
May 28, 2026	50.21	51.44	50.02	50.81	50.81	0.42%	192,306
May 27, 2026	50.65	51.24	50.19	50.60	50.60	1.04%	328,847
May 26, 2026	50.70	51.00	49.72	50.08	50.08	-0.58%	170,924
May 22, 2026	50.53	51.06	49.81	50.37	50.37	-0.32%	250,588
May 21, 2026	48.48	50.59	48.26	50.53	50.53	3.02%	270,297
May 20, 2026	48.44	50.07	47.51	49.73	49.05	2.66%	544,271
May 19, 2026	50.07	50.07	48.39	48.44	47.78	-3.83%	449,126
May 18, 2026	51.37	52.35	50.31	50.37	49.68	-1.43%	280,887
May 15, 2026	52.66	52.66	51.02	51.10	50.40	-3.53%	233,340
May 14, 2026	54.57	55.02	52.95	52.97	52.25	-1.62%	318,387
May 13, 2026	54.70	55.01	53.60	53.84	53.10	-2.43%	454,851
May 12, 2026	53.91	55.31	53.21	55.18	54.43	2.55%	580,233
May 11, 2026	54.55	54.55	51.83	53.81	53.07	-1.46%	448,467
May 8, 2026	54.67	55.51	53.78	54.61	53.86	-0.40%	360,523
May 7, 2026	54.76	56.85	53.41	54.83	54.08	3.12%	365,582
May 6, 2026	51.85	54.02	51.74	53.17	52.44	3.93%	410,855
May 5, 2026	51.00	51.81	50.02	51.16	50.46	0.59%	164,984
May 4, 2026	50.96	52.26	50.81	50.86	50.16	-0.82%	290,629
May 1, 2026	50.66	51.52	50.00	51.28	50.58	1.85%	187,809
Apr 30, 2026	50.70	51.36	50.30	50.35	49.66	-1.22%	199,213
Apr 29, 2026	51.41	51.78	50.61	50.97	50.27	-1.01%	193,060
Apr 28, 2026	51.09	51.72	50.49	51.49	50.79	1.18%	258,228
Apr 27, 2026	51.41	52.44	50.78	50.89	50.19	-1.01%	187,154
Apr 24, 2026	49.89	51.87	48.44	51.41	50.71	3.52%	258,439
Apr 23, 2026	50.10	50.41	49.12	49.66	48.98	-0.68%	212,881
Apr 22, 2026	49.95	50.54	49.42	50.00	49.32	0.70%	219,881