Walker & Dunlop Inc. (WD)
85.71
-0.57 (-0.66%)
At close: Mar 19, 2025, 2:18 PM
WD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 87.22 | 87.81 | 86.14 | 86.28 | -1.69 | -1.92% | 156,093 |
| Mar 17, 2025 | 86.64 | 88.80 | 86.07 | 87.97 | 0.78 | 0.89% | 253,505 |
| Mar 14, 2025 | 85.53 | 87.48 | 85.46 | 87.19 | 2.25 | 2.65% | 193,900 |
| Mar 13, 2025 | 86.56 | 87.39 | 84.81 | 84.94 | -1.43 | -1.66% | 216,900 |
| Mar 12, 2025 | 87.05 | 87.09 | 85.07 | 86.37 | 0.04 | 0.05% | 182,115 |
| Mar 11, 2025 | 87.22 | 88.05 | 84.77 | 86.33 | -0.15 | -0.17% | 281,928 |
| Mar 10, 2025 | 86.67 | 87.92 | 85.80 | 86.48 | -1.16 | -1.32% | 454,197 |
| Mar 7, 2025 | 87.24 | 88.29 | 85.25 | 87.64 | 1.63 | 1.90% | 435,500 |
| Mar 6, 2025 | 84.76 | 87.04 | 84.03 | 86.01 | 1.88 | 2.23% | 304,512 |
| Mar 5, 2025 | 82.37 | 84.27 | 81.85 | 84.13 | 1.76 | 2.14% | 224,000 |
| Mar 4, 2025 | 82.43 | 83.58 | 81.07 | 82.37 | -1.45 | -1.73% | 242,600 |
| Mar 3, 2025 | 85.88 | 86.31 | 82.82 | 83.82 | -1.85 | -2.16% | 167,514 |
| Feb 28, 2025 | 84.91 | 86.06 | 84.65 | 85.67 | 0.73 | 0.86% | 252,222 |
| Feb 27, 2025 | 84.91 | 86.38 | 84.73 | 84.94 | -0.32 | -0.38% | 146,313 |
| Feb 26, 2025 | 84.72 | 86.26 | 84.25 | 85.26 | 0.18 | 0.21% | 174,200 |
| Feb 25, 2025 | 82.39 | 86.22 | 82.39 | 85.08 | 2.99 | 3.64% | 310,900 |
| Feb 24, 2025 | 83.50 | 83.50 | 81.98 | 82.09 | -1.06 | -1.27% | 217,924 |
| Feb 21, 2025 | 87.06 | 87.06 | 82.97 | 83.15 | -2.85 | -3.31% | 209,535 |
| Feb 20, 2025 | 83.85 | 86.03 | 83.33 | 86.00 | 1.96 | 2.33% | 282,400 |
| Feb 19, 2025 | 84.69 | 85.34 | 83.17 | 84.04 | -1.30 | -1.52% | 245,300 |
| Feb 18, 2025 | 85.60 | 85.89 | 84.29 | 85.34 | -1.10 | -1.27% | 218,600 |
| Feb 14, 2025 | 86.24 | 86.73 | 84.75 | 86.44 | 0.28 | 0.32% | 255,600 |
| Feb 13, 2025 | 90.67 | 90.67 | 84.63 | 86.16 | -4.82 | -5.30% | 418,772 |
| Feb 12, 2025 | 92.35 | 92.57 | 89.91 | 90.98 | -2.90 | -3.09% | 343,013 |
| Feb 11, 2025 | 92.88 | 94.10 | 92.31 | 93.88 | 0.10 | 0.11% | 187,109 |
| Feb 10, 2025 | 94.96 | 94.96 | 93.08 | 93.78 | -0.56 | -0.59% | 264,900 |
| Feb 7, 2025 | 95.78 | 95.82 | 92.83 | 94.34 | -1.39 | -1.45% | 238,200 |
| Feb 6, 2025 | 96.00 | 96.00 | 94.59 | 95.73 | 0.50 | 0.53% | 180,400 |
| Feb 5, 2025 | 95.70 | 95.91 | 94.16 | 95.23 | 0.40 | 0.42% | 190,400 |
| Feb 4, 2025 | 93.72 | 95.14 | 93.29 | 94.83 | 0.65 | 0.69% | 178,243 |
| Feb 3, 2025 | 93.90 | 94.98 | 91.83 | 94.18 | -1.89 | -1.97% | 223,053 |
| Jan 31, 2025 | 96.13 | 97.00 | 95.06 | 96.07 | -0.52 | -0.54% | 289,614 |
| Jan 30, 2025 | 96.59 | 96.99 | 95.16 | 96.59 | 1.33 | 1.40% | 170,313 |
| Jan 29, 2025 | 95.67 | 96.28 | 94.28 | 95.26 | -0.81 | -0.84% | 169,302 |
| Jan 28, 2025 | 95.59 | 96.45 | 94.79 | 96.07 | -0.45 | -0.47% | 115,716 |
| Jan 27, 2025 | 95.46 | 96.83 | 95.00 | 96.52 | 1.42 | 1.49% | 183,601 |
| Jan 24, 2025 | 95.00 | 95.80 | 94.31 | 95.10 | -0.39 | -0.41% | 148,000 |
| Jan 23, 2025 | 94.42 | 95.54 | 94.24 | 95.49 | 0.11 | 0.12% | 138,800 |
| Jan 22, 2025 | 96.21 | 96.71 | 94.82 | 95.38 | -1.38 | -1.43% | 117,402 |
| Jan 21, 2025 | 95.95 | 97.09 | 95.07 | 96.76 | 1.42 | 1.49% | 122,900 |
| Jan 17, 2025 | 97.70 | 97.70 | 94.88 | 95.34 | -0.15 | -0.16% | 129,719 |
| Jan 16, 2025 | 93.75 | 96.12 | 93.41 | 95.49 | 1.24 | 1.32% | 143,707 |
| Jan 15, 2025 | 90.79 | 95.17 | 90.79 | 94.25 | 5.64 | 6.36% | 230,900 |
| Jan 14, 2025 | 87.29 | 89.42 | 87.10 | 88.61 | 1.76 | 2.03% | 234,614 |
| Jan 13, 2025 | 86.64 | 87.42 | 85.63 | 86.85 | -0.52 | -0.60% | 198,744 |
| Jan 10, 2025 | 90.28 | 91.13 | 86.89 | 87.37 | -4.87 | -5.28% | 210,983 |
| Jan 8, 2025 | 91.44 | 92.74 | 90.25 | 92.24 | -0.14 | -0.15% | 119,434 |
| Jan 7, 2025 | 95.07 | 95.15 | 92.13 | 92.38 | -2.24 | -2.37% | 152,393 |
| Jan 6, 2025 | 95.99 | 96.30 | 94.45 | 94.62 | -1.37 | -1.43% | 190,900 |
| Jan 3, 2025 | 95.54 | 96.20 | 95.35 | 95.99 | 0.55 | 0.58% | 226,200 |