Walker & Dunlop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	37.76	40.90	37.42	39.83	39.83	3.89%	1,223,421
Nov 4, 2026	36.58	38.90	36.51	38.34	38.34	9.01%	812,978
Nov 3, 2026	35.86	35.90	34.86	35.17	35.17	-1.65%	400,445
Nov 2, 2026	34.83	36.48	34.60	35.76	35.76	2.79%	545,606
Oct 30, 2026	34.77	34.87	34.24	34.79	34.79	0.23%	347,202
Oct 29, 2026	34.74	35.39	34.40	34.71	34.71	1.40%	508,880
Oct 28, 2026	34.54	35.00	33.64	34.23	34.23	-1.16%	370,675
Oct 27, 2026	34.30	34.86	33.79	34.63	34.63	1.29%	616,696
Oct 26, 2026	34.05	34.82	33.93	34.19	34.19	0.09%	334,339
Oct 23, 2026	34.16	34.61	33.37	34.16	34.16	-1.50%	358,145
Oct 22, 2026	33.00	35.08	32.89	34.68	34.68	5.44%	656,711
Oct 21, 2026	33.64	33.70	32.40	32.89	32.89	-1.62%	491,004
Oct 20, 2026	31.81	33.71	31.69	33.43	33.43	5.56%	534,277
Oct 19, 2026	32.66	32.66	31.45	31.67	31.67	-3.03%	412,875
Oct 16, 2026	33.33	33.80	32.39	32.66	32.66	-1.98%	412,076
Oct 15, 2026	32.79	33.62	32.79	33.32	33.32	3.96%	554,772
Oct 14, 2026	31.58	32.18	31.40	32.05	32.05	-0.09%	620,301
Oct 13, 2026	32.68	33.47	31.54	32.08	32.08	-0.65%	621,713
Oct 12, 2026	32.65	32.99	32.08	32.29	32.29	-2.18%	894,466
Oct 9, 2026	33.98	34.70	32.93	33.01	33.01	-4.01%	570,616
Oct 8, 2026	34.19	34.60	33.11	34.39	34.39	1.27%	744,124
Oct 7, 2026	35.69	35.69	33.21	33.96	33.96	-3.25%	742,375
Oct 6, 2026	33.38	35.38	33.27	35.10	35.10	6.17%	739,220
Oct 5, 2026	33.80	34.02	32.77	33.06	33.06	-2.68%	691,582
Oct 2, 2026	35.25	35.49	33.72	33.97	33.97	-1.62%	522,903
Oct 1, 2026	35.24	35.53	33.59	34.53	34.53	-1.65%	564,109
Sep 30, 2026	36.42	36.42	35.09	35.11	35.11	-3.28%	544,613
Sep 29, 2026	37.32	37.57	36.10	36.30	36.30	-2.00%	353,395
Sep 28, 2026	37.76	37.76	36.32	37.04	37.04	-2.47%	498,554
Sep 25, 2026	37.31	38.46	37.04	37.98	37.98	1.80%	476,354
Sep 24, 2026	37.07	37.36	36.56	37.31	37.31	0.95%	497,395
Sep 23, 2026	38.05	38.34	36.70	36.96	36.96	-3.55%	592,088
Sep 22, 2026	38.87	38.89	38.13	38.32	38.32	-0.16%	431,079
Sep 21, 2026	38.12	38.84	37.97	38.38	38.38	1.62%	467,232
Sep 18, 2026	38.28	38.41	37.59	37.77	37.77	-1.82%	889,690
Sep 17, 2026	39.92	39.92	38.43	38.47	38.47	-2.04%	362,289
Sep 16, 2026	40.03	40.87	38.36	39.27	39.27	-2.09%	724,178
Sep 15, 2026	40.21	40.22	39.38	40.11	40.11	-0.96%	363,437
Sep 14, 2026	40.40	41.72	40.34	40.50	40.50	-0.07%	425,091
Sep 11, 2026	40.86	41.05	40.20	40.53	40.53	0.50%	327,628
Sep 10, 2026	41.05	41.05	40.16	40.33	40.33	-2.51%	371,741
Sep 9, 2026	41.77	41.77	40.87	41.37	41.37	-1.31%	419,581
Sep 8, 2026	42.40	42.40	41.51	41.92	41.92	-1.62%	400,172
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