Walker & Dunlop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	50.66	51.52	50.00	51.28	51.28	1.85%	185,066
Apr 30, 2026	50.70	51.36	50.30	50.35	50.35	-1.22%	194,920
Apr 29, 2026	51.41	51.78	50.61	50.97	50.97	-1.01%	169,079
Apr 28, 2026	51.09	51.72	50.49	51.49	51.49	1.18%	258,228
Apr 27, 2026	51.41	52.44	50.78	50.89	50.89	-1.01%	187,147
Apr 24, 2026	49.89	51.87	48.44	51.41	51.41	3.52%	251,448
Apr 23, 2026	50.10	50.41	49.12	49.66	49.66	-0.68%	212,477
Apr 22, 2026	49.95	50.54	49.42	50.00	50.00	0.70%	210,789
Apr 21, 2026	51.11	51.53	48.98	49.65	49.65	-2.26%	260,649
Apr 20, 2026	49.85	51.16	49.33	50.80	50.80	1.20%	301,728
Apr 17, 2026	50.05	50.85	49.98	50.20	50.20	1.89%	246,008
Apr 16, 2026	49.21	49.86	48.79	49.27	49.27	0.57%	232,255
Apr 15, 2026	48.31	49.29	48.17	48.99	48.99	1.62%	222,250
Apr 14, 2026	48.04	48.73	47.72	48.21	48.21	0.75%	146,783
Apr 13, 2026	46.54	47.87	46.37	47.85	47.85	2.27%	210,451
Apr 10, 2026	45.78	46.87	45.38	46.79	46.79	2.59%	167,082
Apr 9, 2026	44.77	46.12	44.50	45.61	45.61	0.75%	268,566
Apr 8, 2026	46.52	47.01	45.19	45.27	45.27	0.91%	350,382
Apr 7, 2026	44.88	45.90	44.37	44.86	44.86	-0.58%	318,776
Apr 6, 2026	44.46	45.42	43.90	45.12	45.12	1.53%	288,554
Apr 2, 2026	43.91	44.68	43.03	44.44	44.44	0.36%	185,453
Apr 1, 2026	43.91	45.01	43.63	44.28	44.28	-0.23%	249,589
Mar 31, 2026	44.00	44.86	43.10	44.38	44.38	2.05%	316,557
Mar 30, 2026	43.38	43.84	42.56	43.49	43.49	1.02%	351,668
Mar 27, 2026	44.27	45.07	42.91	43.05	43.05	-4.21%	289,908
Mar 26, 2026	44.77	45.58	44.38	44.94	44.94	-0.29%	246,773
Mar 25, 2026	44.59	45.56	43.92	45.07	45.07	2.48%	403,564
Mar 24, 2026	43.86	44.65	43.40	43.98	43.98	-1.17%	475,718
Mar 23, 2026	45.21	45.84	44.19	44.50	44.50	1.55%	425,128
Mar 20, 2026	44.47	45.29	43.60	43.82	43.82	-1.81%	571,988
Mar 19, 2026	44.46	45.19	43.84	44.63	44.63	-0.51%	347,326
Mar 18, 2026	45.26	46.46	44.72	44.86	44.86	-2.20%	452,099
Mar 17, 2026	46.14	47.61	45.69	45.87	45.87	0.90%	397,055
Mar 16, 2026	45.69	46.13	44.85	45.46	45.46	1.00%	541,480
Mar 13, 2026	45.89	46.66	44.69	45.01	45.01	-2.66%	320,225
Mar 12, 2026	46.69	48.08	45.89	46.24	45.56	-2.01%	494,983
Mar 11, 2026	47.53	48.09	45.30	47.19	46.50	-0.65%	725,225
Mar 10, 2026	49.03	49.03	46.06	47.50	46.80	-4.85%	844,193
Mar 9, 2026	47.79	50.01	46.97	49.92	49.19	3.59%	617,182
Mar 6, 2026	49.31	49.62	48.05	48.19	47.48	-4.59%	403,501
Mar 5, 2026	49.76	50.61	48.92	50.51	49.77	0.32%	367,226
Mar 4, 2026	50.00	50.51	49.02	50.35	49.61	3.39%	474,383
Mar 3, 2026	46.77	48.71	46.30	48.70	47.98	2.23%	430,587
Mar 2, 2026	44.72	47.68	44.49	47.64	46.94	3.54%	496,365
Feb 27, 2026	47.50	47.53	42.12	46.01	45.33	-3.06%	1,473,501
Feb 26, 2026	55.02	55.93	46.53	47.46	46.76	-19.44%	1,377,234
Feb 25, 2026	62.91	63.14	58.19	58.91	58.04	-6.21%	515,687
Feb 24, 2026	61.36	63.06	61.36	62.81	61.89	2.53%	252,576
Feb 23, 2026	63.00	63.32	60.60	61.26	60.36	-3.16%	272,492
Feb 20, 2026	64.90	65.00	63.20	63.26	62.33	-2.41%	233,439