Walker & Dunlop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	49.53	51.27	49.53	51.19	50.35	3.56%	198,074
Jul 15, 2026	48.98	50.48	48.94	49.43	48.62	1.92%	326,261
Jul 14, 2026	48.83	49.35	48.27	48.50	47.71	-0.74%	243,117
Jul 13, 2026	50.45	50.87	48.61	48.86	48.06	-2.73%	209,713
Jul 10, 2026	50.41	50.87	49.87	50.23	49.41	0.50%	153,609
Jul 9, 2026	49.53	50.64	49.16	49.98	49.16	1.44%	199,243
Jul 8, 2026	50.43	50.87	48.99	49.27	48.46	-3.81%	428,065
Jul 7, 2026	52.85	53.49	51.04	51.22	50.38	-2.70%	226,251
Jul 6, 2026	54.41	54.96	52.63	52.64	51.78	-3.50%	218,154
Jul 2, 2026	55.72	56.18	54.17	54.55	53.66	-0.67%	189,045
Jul 1, 2026	54.00	55.48	53.79	54.92	54.02	0.40%	252,651
Jun 30, 2026	53.87	55.09	53.13	54.70	53.81	1.62%	395,626
Jun 29, 2026	54.42	54.50	53.29	53.83	52.95	-1.63%	292,866
Jun 26, 2026	53.19	55.00	52.89	54.72	53.82	3.25%	1,031,466