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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	70.41	69.37	69.37	72.61	68.86	417,100
November 06, 2025	74.1	71.09	71.09	75.5	70.72	504,400
November 05, 2025	80.13	79.98	79.98	81.11	78.92	194,000
November 04, 2025	80.14	80.23	80.23	80.6	79.25	144,200
November 03, 2025	79.28	80.3	80.3	80.3	78.05	208,643
October 31, 2025	79.43	79.92	79.92	79.95	77.81	212,622
October 30, 2025	79.55	80.04	80.04	80.8	79.09	161,100
October 29, 2025	83	79.74	79.74	83.59	78.89	294,047
October 28, 2025	84.54	83.28	83.28	85.27	82.71	105,534
October 27, 2025	85.59	85.36	85.36	86.32	83.93	87,832
October 24, 2025	88.99	85.76	85.76	90	85.73	175,642
October 23, 2025	84.13	86.5	86.5	86.82	84.13	200,104
October 22, 2025	83.61	84.34	84.34	85.43	83.2	126,119
October 21, 2025	82.62	83.22	83.22	84.3	82.5	68,600
October 20, 2025	81.74	82.7	82.7	82.99	81.74	71,100
October 17, 2025	80.89	81.26	81.26	82.53	79.75	132,933
October 16, 2025	84.09	80.71	80.71	84.69	80.5	210,021
October 15, 2025	83.29	84.33	84.33	84.55	83.29	145,900
October 14, 2025	80.35	82.97	82.97	83.95	80.25	175,333
October 13, 2025	81.81	81.48	81.48	82.2	80.46	145,800
October 10, 2025	82.27	81.53	81.53	82.41	80.56	217,734
October 09, 2025	80.13	80.56	80.56	80.73	79.3	114,144
October 08, 2025	80.97	79.55	79.55	81.51	79.36	107,047
October 07, 2025	81.04	80.43	80.43	82.16	80.2	141,400
October 06, 2025	84.2	80.97	80.97	84.48	80.58	190,300
October 03, 2025	84.4	83.97	83.97	86.38	83.92	212,300
October 02, 2025	84.61	84.38	84.38	84.85	83.65	189,039
October 01, 2025	83.18	84.53	84.53	84.83	83.06	190,823
September 30, 2025	83.35	83.62	83.62	83.75	81.73	205,284
September 29, 2025	83.64	83.11	83.11	84.2	82.27	151,100
September 26, 2025	82.27	83.36	83.36	83.54	81.84	174,334
September 25, 2025	83.36	82.26	82.26	83.93	82	184,900
September 24, 2025	83.87	83.54	83.54	85.02	83.29	178,502
September 23, 2025	85.74	83.87	83.87	87.11	83.81	300,100
September 22, 2025	86.98	85.8	85.8	86.98	85.21	196,600
September 19, 2025	87.5	87.23	87.23	88.7	86.66	813,245
September 18, 2025	85.76	87.54	87.54	87.87	85.76	304,000
September 17, 2025	85.28	85.3	85.3	88.47	84.89	396,000
September 16, 2025	85.29	84.89	84.89	85.41	84.49	187,426
September 15, 2025	86.34	85.08	85.08	86.8	84.86	160,400
September 12, 2025	86.32	85.99	85.99	87.14	85.55	126,800
September 11, 2025	86.33	87.24	87.24	88.06	86.33	222,000
September 10, 2025	85.43	86.13	86.13	86.94	85.43	216,540
September 09, 2025	85.8	85.24	85.24	86.01	85	217,927
September 08, 2025	87.44	86.26	86.26	88.5	86.02	237,632
September 05, 2025	83.96	87.6	87.6	87.66	83.96	366,057
September 04, 2025	82.52	83.4	83.4	83.4	81.98	168,800
September 03, 2025	82.77	82.01	82.01	84.37	81.1	347,107
September 02, 2025	83.41	83.09	83.09	83.93	83.01	141,531
August 29, 2025	86.1	85.05	85.05	86.57	84.39	181,248
August 28, 2025	87.18	85.99	85.99	87.21	85.12	171,949
August 27, 2025	85.54	86.87	86.87	87	85.33	213,114
August 26, 2025	86.46	85.52	85.52	86.93	85.37	318,700
August 25, 2025	86.46	86.61	86.61	87.04	86.06	209,700
August 22, 2025	83.29	86.82	86.82	87.77	82.7	301,171
August 21, 2025	82.58	82.24	82.24	83.41	81.99	133,837
August 20, 2025	86.01	84.28	83.61	86.04	84	239,507
August 19, 2025	84.17	85.78	85.1	86.35	84.1	157,623
August 18, 2025	83.39	84.06	83.39	84.32	82.93	191,321
August 15, 2025	84.67	83.36	83.36	84.67	83.03	173,645

Walker & Dunlop, Inc. (WD) NYSE