Walker & Dunlop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	42.87	43.28	41.99	42.45	-	-1.39%	90,189
Aug 11, 2026	43.40	44.20	42.70	43.05	43.05	-0.76%	564,629
Aug 10, 2026	43.77	44.01	41.38	43.38	43.38	-2.36%	683,696
Aug 7, 2026	44.24	47.52	43.90	44.43	44.43	0.38%	605,901
Aug 6, 2026	47.99	48.56	41.38	44.26	44.26	-13.87%	1,580,793
Aug 5, 2026	51.93	52.01	50.78	51.39	51.39	-0.83%	204,454
Aug 4, 2026	52.25	52.66	50.79	51.82	51.82	-0.52%	238,054
Aug 3, 2026	50.49	52.19	50.35	52.09	52.09	4.83%	259,440
Jul 31, 2026	49.15	49.80	48.27	49.69	49.69	1.26%	274,604
Jul 30, 2026	50.39	50.39	48.21	49.07	49.07	-2.85%	236,677
Jul 29, 2026	50.53	51.80	50.10	50.51	50.51	-0.92%	305,537
Jul 28, 2026	49.73	51.39	49.38	50.98	50.98	3.45%	259,346
Jul 27, 2026	48.63	49.59	48.41	49.28	49.28	2.24%	280,706
Jul 24, 2026	47.09	48.97	46.73	48.20	48.20	2.97%	240,497
Jul 23, 2026	46.98	47.11	46.35	46.81	46.81	-1.93%	241,166
Jul 22, 2026	47.49	48.53	46.64	47.73	47.73	-0.73%	297,070
Jul 21, 2026	48.24	48.99	48.00	48.08	48.08	-0.80%	224,469
Jul 20, 2026	49.99	50.73	48.19	48.47	48.47	-3.21%	217,031
Jul 17, 2026	51.03	52.00	49.64	50.08	50.08	-2.17%	221,450
Jul 16, 2026	49.53	51.27	49.53	51.19	51.19	3.56%	198,072
Jul 15, 2026	48.98	50.48	48.94	49.43	49.43	1.92%	319,688
Jul 14, 2026	48.83	49.35	48.27	48.50	48.50	-0.74%	231,189
Jul 13, 2026	50.45	50.87	48.61	48.86	48.86	-2.73%	208,405
Jul 10, 2026	50.41	50.87	49.87	50.23	50.23	0.50%	153,609
Jul 9, 2026	49.53	50.64	49.16	49.98	49.98	1.44%	199,243
Jul 8, 2026	50.43	50.87	48.99	49.27	49.27	-3.81%	428,064
Jul 7, 2026	52.85	53.49	51.04	51.22	51.22	-2.70%	226,251
Jul 6, 2026	54.41	54.96	52.63	52.64	52.64	-3.50%	218,140
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