Walker & Dunlop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	51.11	51.53	48.98	49.65	48.97	-2.26%	260,687
Apr 20, 2026	49.85	51.16	49.33	50.80	50.11	1.20%	318,299
Apr 17, 2026	50.05	50.85	49.98	50.20	49.51	1.89%	246,577
Apr 16, 2026	49.21	49.86	48.79	49.27	48.60	0.57%	232,275
Apr 15, 2026	48.31	49.29	48.17	48.99	48.32	1.62%	222,335
Apr 14, 2026	48.04	48.73	47.72	48.21	47.55	0.75%	147,921
Apr 13, 2026	46.54	47.87	46.37	47.85	47.20	2.27%	254,217
Apr 10, 2026	45.78	46.87	45.38	46.79	46.15	2.59%	167,098
Apr 9, 2026	44.77	46.12	44.50	45.61	44.99	0.75%	268,579
Apr 8, 2026	46.52	47.01	45.19	45.27	44.65	0.91%	350,486
Apr 7, 2026	44.88	45.90	44.37	44.86	44.25	-0.58%	319,235
Apr 6, 2026	44.46	45.42	43.90	45.12	44.50	1.53%	288,598
Apr 2, 2026	43.91	44.68	43.03	44.44	43.83	0.36%	185,453
Apr 1, 2026	43.91	45.01	43.63	44.28	43.67	-0.23%	249,589
Mar 31, 2026	44.00	44.86	43.10	44.38	43.77	2.05%	316,585
Mar 30, 2026	43.38	43.84	42.56	43.49	42.90	1.02%	361,304
Mar 27, 2026	44.27	45.07	42.91	43.05	42.46	-4.21%	292,322
Mar 26, 2026	44.77	45.58	44.38	44.94	44.33	-0.29%	250,123
Mar 25, 2026	44.59	45.56	43.92	45.07	44.45	2.48%	408,527
Mar 24, 2026	43.86	44.65	43.40	43.98	43.38	-1.17%	531,238
Mar 23, 2026	45.21	45.84	44.19	44.50	43.89	1.55%	425,263
Mar 20, 2026	44.47	45.29	43.60	43.82	43.22	-1.81%	583,884
Mar 19, 2026	44.46	45.19	43.84	44.63	44.02	-0.51%	387,821
Mar 18, 2026	45.26	46.46	44.72	44.86	44.25	-2.20%	487,898
Mar 17, 2026	46.14	47.61	45.69	45.87	45.24	0.90%	418,430
Mar 16, 2026	45.69	46.13	44.85	45.46	44.84	1.00%	577,712
Mar 13, 2026	45.89	46.66	44.69	45.01	44.39	-1.21%	330,589