Walker & Dunlop, Inc. - WD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	64.9	63.26	63.26	65	63.2	233,439
February 19, 2026	64.25	64.82	64.82	64.93	63.99	201,900
February 18, 2026	63	64.75	64.75	65	62.98	271,542
February 17, 2026	62.17	62.26	62.26	62.79	61.3	177,511
February 13, 2026	61.58	61.86	61.86	62.45	60.54	192,209
February 12, 2026	61.83	61.37	61.37	62.78	60.45	326,443
February 11, 2026	63.85	61.47	61.47	64.09	60.93	162,890
February 10, 2026	63.29	63.81	63.81	64.66	62.87	187,517
February 09, 2026	63.22	62.79	62.79	63.5	62.36	159,126
February 06, 2026	63	63.23	63.23	63.76	62.31	199,200
February 05, 2026	64.9	62.86	62.86	66.27	62.43	260,100
February 04, 2026	61.08	64.51	64.51	64.63	61.05	250,140
February 03, 2026	62.04	60.74	60.74	63.62	60.45	251,722
February 02, 2026	62.76	62.5	62.5	64.08	62.34	242,308
January 30, 2026	64.06	62.89	62.89	64.1	61.33	330,114
January 29, 2026	64.58	64.62	64.62	64.9	63.45	207,100
January 28, 2026	63.81	64.22	64.22	65.16	63.75	276,041
January 27, 2026	63.82	63.62	63.62	64.27	63.36	150,500
January 26, 2026	64.15	64.46	64.46	64.67	62.95	205,200
January 23, 2026	64.72	63.95	63.95	65.06	63.64	238,400
January 22, 2026	64.73	65.13	65.13	65.82	64.15	217,700
January 21, 2026	63.17	64.14	64.14	64.82	63.17	156,120
January 20, 2026	63.85	63.43	63.43	64.11	62.74	185,608
January 16, 2026	65.27	65.35	65.35	66.47	65.11	193,100
January 15, 2026	64.67	65.93	65.93	66.1	63.83	311,157
January 14, 2026	62.7	64.63	64.63	64.91	62.56	173,920
January 13, 2026	64.01	63.05	63.05	64.69	62.81	164,515
January 12, 2026	64.61	64.08	64.08	64.94	63.19	191,500
January 09, 2026	63.07	65	65	65.45	62.88	337,541
January 08, 2026	60.15	62.36	62.36	62.81	60.15	236,744
January 07, 2026	61.01	60.71	60.71	61.36	59.76	246,800
January 06, 2026	59.05	60.69	60.69	60.75	58.96	284,315
January 05, 2026	58.69	59.73	59.73	60.18	58.6	248,056
January 02, 2026	59.94	58.72	58.72	60.42	58.63	261,114
December 31, 2025	60.58	60.15	60.15	60.77	59.83	160,326
December 30, 2025	60.89	60.8	60.8	61.08	60.62	171,817
December 29, 2025	60.71	60.73	60.73	61.55	60.38	221,800
December 26, 2025	60.74	60.97	60.97	61	60.17	214,400
December 24, 2025	60.4	60.91	60.91	61.24	60.4	92,013
December 23, 2025	61.2	60.7	60.7	61.5	60.27	292,409
December 22, 2025	60.34	61.54	61.54	61.78	60.3	489,716
December 19, 2025	61.45	60.3	60.3	62.39	60.17	655,626
December 18, 2025	62.02	61.63	61.63	62.56	60.95	365,600
December 17, 2025	61.91	61.44	61.44	63.53	60.05	311,625
December 16, 2025	62.45	62.41	62.41	63.11	62.18	322,000
December 15, 2025	62.96	62.32	62.32	63.06	61.95	340,921
December 12, 2025	63.96	62.58	62.58	63.96	62.44	243,866
December 11, 2025	63.91	63.54	63.54	64.62	63.34	264,408
December 10, 2025	62.46	63.41	63.41	63.88	61.5	479,402
December 09, 2025	62.99	62.34	62.34	64.91	61.84	220,809
December 08, 2025	63.36	62.91	62.91	64.1	62.38	371,112
December 05, 2025	64.07	63.23	63.23	64.67	62.82	266,829
December 04, 2025	63.85	63.92	63.92	64.27	63.51	250,872
December 03, 2025	63.67	64.36	64.36	64.61	63.5	254,900
December 02, 2025	65.1	63.33	63.33	65.27	63.31	228,000
December 01, 2025	63.64	64.41	64.41	64.6	63.46	255,400
November 28, 2025	65.12	64.64	64.64	65.68	64.25	93,426
November 26, 2025	63.9	65.1	65.1	66	63.65	392,044
November 25, 2025	61.32	64.25	64.25	64.94	61.32	420,841
November 24, 2025	61.44	61.05	61.05	61.95	60.78	371,203

Walker & Dunlop, Inc. (WD) NYSE