Walker & Dunlop Inc. (WD)
73.99
-0.08 (-0.11%)
At close: Apr 16, 2025, 9:54 AM
Walker & Dunlop Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 75.70 | 75.62 | 76.58 | 76.50 | 73.92 | 73.84 | 74.07 | 73.99 | -1.46% | 178,718 |
| Apr 14, 2025 | 74.87 | 74.87 | 75.76 | 75.76 | 73.85 | 73.85 | 75.17 | 75.17 | 2.50% | 198,500 |
| Apr 11, 2025 | 73.07 | 73.07 | 73.42 | 73.42 | 69.59 | 69.59 | 73.34 | 73.34 | 0.37% | 422,706 |
| Apr 10, 2025 | 76.70 | 76.70 | 76.91 | 76.91 | 72.42 | 72.42 | 73.07 | 73.07 | -7.09% | 297,667 |
| Apr 9, 2025 | 73.16 | 73.16 | 79.73 | 79.73 | 70.67 | 70.67 | 78.65 | 78.65 | 6.51% | 267,033 |
| Apr 8, 2025 | 77.23 | 77.23 | 78.51 | 78.51 | 72.32 | 72.32 | 73.84 | 73.84 | -1.66% | 256,400 |
| Apr 7, 2025 | 76.11 | 76.11 | 79.86 | 79.86 | 73.55 | 73.55 | 75.09 | 75.09 | -3.99% | 343,016 |
| Apr 4, 2025 | 77.48 | 77.48 | 79.79 | 79.79 | 76.12 | 76.12 | 78.21 | 78.21 | -2.38% | 379,864 |
| Apr 3, 2025 | 81.94 | 81.94 | 82.77 | 82.77 | 80.05 | 80.05 | 80.12 | 80.12 | -5.81% | 231,812 |
| Apr 2, 2025 | 82.00 | 82.00 | 85.64 | 85.64 | 82.00 | 82.00 | 85.06 | 85.06 | 2.35% | 179,329 |
| Apr 1, 2025 | 84.87 | 84.87 | 85.55 | 85.55 | 82.75 | 82.75 | 83.11 | 83.11 | -2.64% | 211,424 |
| Mar 31, 2025 | 82.83 | 82.83 | 85.63 | 85.63 | 82.41 | 82.41 | 85.36 | 85.36 | 1.59% | 360,000 |
| Mar 28, 2025 | 85.40 | 85.40 | 85.49 | 85.49 | 83.19 | 83.19 | 84.02 | 84.02 | -1.62% | 155,900 |
| Mar 27, 2025 | 86.09 | 86.09 | 86.55 | 86.55 | 84.68 | 84.68 | 85.40 | 85.40 | -0.61% | 147,746 |
| Mar 26, 2025 | 86.51 | 86.51 | 88.03 | 88.03 | 84.82 | 84.82 | 85.92 | 85.92 | -0.91% | 121,913 |
| Mar 25, 2025 | 87.03 | 87.03 | 87.32 | 87.32 | 86.47 | 86.47 | 86.71 | 86.71 | -1.15% | 134,741 |
| Mar 24, 2025 | 86.96 | 86.96 | 88.41 | 88.41 | 86.92 | 86.92 | 87.72 | 87.72 | 2.21% | 102,601 |
| Mar 21, 2025 | 85.50 | 85.50 | 86.24 | 86.24 | 84.96 | 84.96 | 85.82 | 85.82 | -0.71% | 463,614 |
| Mar 20, 2025 | 84.81 | 84.81 | 88.48 | 88.48 | 84.81 | 84.81 | 86.43 | 86.43 | 0.82% | 210,651 |
| Mar 19, 2025 | 86.18 | 86.18 | 87.04 | 87.04 | 84.69 | 84.69 | 85.73 | 85.73 | -0.64% | 172,400 |
| Mar 18, 2025 | 87.22 | 87.22 | 87.81 | 87.81 | 86.14 | 86.14 | 86.28 | 86.28 | -1.92% | 156,103 |
| Mar 17, 2025 | 86.64 | 86.64 | 88.80 | 88.80 | 86.07 | 86.07 | 87.97 | 87.97 | 0.89% | 253,505 |
| Mar 14, 2025 | 85.53 | 85.53 | 87.48 | 87.48 | 85.46 | 85.46 | 87.19 | 87.19 | 2.65% | 193,900 |
| Mar 13, 2025 | 86.56 | 86.56 | 87.39 | 87.39 | 84.81 | 84.81 | 84.94 | 84.94 | -1.66% | 216,900 |
| Mar 12, 2025 | 87.05 | 87.05 | 87.09 | 87.09 | 85.07 | 85.07 | 86.37 | 86.37 | 0.05% | 182,115 |
| Mar 11, 2025 | 87.22 | 87.22 | 88.05 | 88.05 | 84.77 | 84.77 | 86.33 | 86.33 | -0.17% | 281,928 |
| Mar 10, 2025 | 86.67 | 86.67 | 87.92 | 87.92 | 85.80 | 85.80 | 86.48 | 86.48 | -1.32% | 454,197 |
| Mar 7, 2025 | 87.24 | 87.24 | 88.29 | 88.29 | 85.25 | 85.25 | 87.64 | 87.64 | 1.90% | 435,500 |
| Mar 6, 2025 | 84.76 | 84.76 | 87.04 | 87.04 | 84.03 | 84.03 | 86.01 | 86.01 | 2.23% | 304,512 |
| Mar 5, 2025 | 82.37 | 82.37 | 84.27 | 84.27 | 81.85 | 81.85 | 84.13 | 84.13 | 2.14% | 224,000 |
| Mar 4, 2025 | 82.43 | 82.43 | 83.58 | 83.58 | 81.07 | 81.07 | 82.37 | 82.37 | -1.73% | 242,600 |
| Mar 3, 2025 | 85.88 | 85.88 | 86.31 | 86.31 | 82.82 | 82.82 | 83.82 | 83.82 | -2.16% | 167,514 |
| Feb 28, 2025 | 84.91 | 84.91 | 86.06 | 86.06 | 84.65 | 84.65 | 85.67 | 85.67 | 0.86% | 252,222 |
| Feb 27, 2025 | 84.91 | 84.24 | 86.38 | 85.70 | 84.73 | 84.06 | 84.94 | 84.27 | -0.38% | 146,313 |
| Feb 26, 2025 | 84.72 | 84.05 | 86.26 | 85.58 | 84.25 | 83.59 | 85.26 | 84.59 | 0.21% | 174,200 |
| Feb 25, 2025 | 82.39 | 81.74 | 86.22 | 85.54 | 82.39 | 81.74 | 85.08 | 84.41 | 3.64% | 310,900 |
| Feb 24, 2025 | 83.50 | 82.84 | 83.50 | 82.84 | 81.98 | 81.33 | 82.09 | 81.44 | -1.27% | 217,924 |
| Feb 21, 2025 | 87.06 | 86.37 | 87.06 | 86.37 | 82.97 | 82.31 | 83.15 | 82.49 | -3.31% | 209,535 |
| Feb 20, 2025 | 83.85 | 83.19 | 86.03 | 85.35 | 83.33 | 82.67 | 86.00 | 85.32 | 2.33% | 282,400 |
| Feb 19, 2025 | 84.69 | 84.02 | 85.34 | 84.67 | 83.17 | 82.52 | 84.04 | 83.38 | -1.52% | 245,300 |
| Feb 18, 2025 | 85.60 | 84.93 | 85.89 | 85.22 | 84.29 | 83.63 | 85.34 | 84.67 | -1.27% | 218,600 |
| Feb 14, 2025 | 86.24 | 85.56 | 86.73 | 86.05 | 84.75 | 84.08 | 86.44 | 85.76 | 0.32% | 255,600 |
| Feb 13, 2025 | 90.67 | 89.95 | 90.67 | 89.95 | 84.63 | 83.96 | 86.16 | 85.48 | -5.30% | 418,772 |
| Feb 12, 2025 | 92.35 | 91.62 | 92.57 | 91.84 | 89.91 | 89.20 | 90.98 | 90.26 | -3.09% | 343,013 |
| Feb 11, 2025 | 92.88 | 92.15 | 94.10 | 93.36 | 92.31 | 91.58 | 93.88 | 93.14 | 0.11% | 187,109 |
| Feb 10, 2025 | 94.96 | 94.21 | 94.96 | 94.21 | 93.08 | 92.35 | 93.78 | 93.04 | -0.59% | 264,900 |
| Feb 7, 2025 | 95.78 | 95.03 | 95.82 | 95.07 | 92.83 | 92.10 | 94.34 | 93.60 | -1.45% | 238,200 |
| Feb 6, 2025 | 96.00 | 95.24 | 96.00 | 95.24 | 94.59 | 93.84 | 95.73 | 94.97 | 0.53% | 180,400 |
| Feb 5, 2025 | 95.70 | 94.95 | 95.91 | 95.15 | 94.16 | 93.42 | 95.23 | 94.48 | 0.42% | 190,400 |
| Feb 4, 2025 | 93.72 | 92.98 | 95.14 | 94.39 | 93.29 | 92.55 | 94.83 | 94.08 | 0.69% | 178,243 |