Walker & Dunlop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	64.07	64.67	62.82	63.23	63.23	-1.08%	266,701
Dec 4, 2025	63.85	64.27	63.51	63.92	63.92	-0.68%	250,973
Dec 3, 2025	63.67	64.61	63.50	64.36	64.36	1.63%	254,869
Dec 2, 2025	65.10	65.27	63.31	63.33	63.33	-1.68%	227,999
Dec 1, 2025	63.64	64.60	63.46	64.41	64.41	-0.36%	255,365
Nov 28, 2025	65.12	65.68	64.25	64.64	64.64	-0.71%	93,426
Nov 26, 2025	63.90	66.00	63.65	65.10	65.10	1.32%	392,044
Nov 25, 2025	61.32	64.94	61.32	64.25	64.25	5.24%	420,841
Nov 24, 2025	61.44	61.95	60.78	61.05	61.05	-1.12%	371,203
Nov 21, 2025	61.40	62.82	60.72	61.74	61.74	0.77%	390,727
Nov 20, 2025	63.00	64.00	60.84	61.27	60.60	-1.68%	297,858
Nov 19, 2025	62.00	63.25	61.99	62.32	61.64	0.83%	246,153
Nov 18, 2025	61.98	62.94	61.25	61.81	61.13	-0.63%	224,984
Nov 17, 2025	65.25	65.25	62.12	62.20	61.52	-4.81%	196,017
Nov 14, 2025	65.00	66.01	64.47	65.34	64.63	-0.41%	168,924
Nov 13, 2025	66.03	67.57	65.39	65.61	64.89	-1.75%	205,787
Nov 12, 2025	67.92	69.19	66.38	66.78	66.05	-1.59%	252,517
Nov 11, 2025	66.65	68.45	66.12	67.86	67.12	2.38%	362,341
Nov 10, 2025	69.41	70.36	66.13	66.28	65.56	-4.45%	451,487
Nov 7, 2025	70.41	72.61	68.86	69.37	68.61	-2.42%	417,081
Nov 6, 2025	74.10	75.50	70.72	71.09	70.31	-11.12%	504,381
Nov 5, 2025	80.13	81.11	78.92	79.98	79.11	-0.31%	193,997
Nov 4, 2025	80.14	80.60	79.25	80.23	79.35	-0.09%	144,185
Nov 3, 2025	79.28	80.30	78.05	80.30	79.42	0.48%	208,643
Oct 31, 2025	79.43	79.95	77.81	79.92	79.05	-0.15%	212,622
Oct 30, 2025	79.55	80.80	79.09	80.04	79.16	0.38%	161,068
Oct 29, 2025	83.00	83.59	78.89	79.74	78.87	-4.25%	294,047
Oct 28, 2025	84.54	85.27	82.71	83.28	82.37	-2.44%	105,534
Oct 27, 2025	85.59	86.32	83.93	85.36	84.43	-0.47%	87,832
Oct 24, 2025	88.99	90.00	85.73	85.76	84.82	-0.86%	175,642
Oct 23, 2025	84.13	86.82	84.13	86.50	85.55	2.56%	200,104
Oct 22, 2025	83.61	85.43	83.20	84.34	83.42	1.35%	126,119
Oct 21, 2025	82.62	84.30	82.50	83.22	82.31	0.63%	68,600
Oct 20, 2025	81.74	82.99	81.74	82.70	81.80	1.77%	71,075
Oct 17, 2025	80.89	82.53	79.75	81.26	80.37	0.68%	132,933
Oct 16, 2025	84.09	84.69	80.50	80.71	79.83	-4.29%	210,021
Oct 15, 2025	83.29	84.55	83.29	84.33	83.41	1.64%	145,878
Oct 14, 2025	80.35	83.95	80.25	82.97	82.06	1.83%	175,333
Oct 13, 2025	81.81	82.20	80.46	81.48	80.59	-0.06%	145,775
Oct 10, 2025	82.27	82.41	80.56	81.53	80.64	1.20%	217,734
Oct 9, 2025	80.13	80.73	79.30	80.56	79.68	1.27%	114,144
Oct 8, 2025	80.97	81.51	79.36	79.55	78.68	-1.09%	107,047
Oct 7, 2025	81.04	82.16	80.20	80.43	79.55	-0.67%	141,392
Oct 6, 2025	84.20	84.48	80.58	80.97	80.08	-3.57%	190,289
Oct 3, 2025	84.40	86.38	83.92	83.97	83.05	-0.49%	212,270
Oct 2, 2025	84.61	84.85	83.65	84.38	83.46	-0.18%	189,039
Oct 1, 2025	83.18	84.83	83.06	84.53	83.61	1.09%	190,823
Sep 30, 2025	83.35	83.75	81.73	83.62	82.71	0.61%	205,284
Sep 29, 2025	83.64	84.20	82.27	83.11	82.20	-0.30%	151,085
Sep 26, 2025	82.27	83.54	81.84	83.36	82.45	1.34%	174,334