Walker & Dunlop Inc. (WD)
NYSE: WD
· Real-Time Price · USD
87.57
4.17 (5.00%)
At close: Sep 05, 2025, 3:59 PM
87.74
0.19%
After-hours: Sep 05, 2025, 07:13 PM EDT
WD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 83.96 | 87.66 | 83.96 | 87.60 | 87.60 | 5.04% | 366,032 |
| Sep 4, 2025 | 82.52 | 83.40 | 81.98 | 83.40 | 83.40 | 1.69% | 168,800 |
| Sep 3, 2025 | 82.77 | 84.37 | 81.10 | 82.01 | 82.01 | -1.30% | 347,107 |
| Sep 2, 2025 | 83.41 | 83.93 | 83.01 | 83.09 | 83.09 | -2.30% | 141,531 |
| Aug 29, 2025 | 86.10 | 86.57 | 84.39 | 85.05 | 85.05 | -1.09% | 181,248 |
| Aug 28, 2025 | 87.18 | 87.21 | 85.12 | 85.99 | 85.99 | -1.01% | 171,949 |
| Aug 27, 2025 | 85.13 | 87.01 | 85.00 | 86.87 | 86.87 | 1.58% | 213,114 |
| Aug 26, 2025 | 86.46 | 86.93 | 85.37 | 85.52 | 85.52 | -1.26% | 318,700 |
| Aug 25, 2025 | 86.46 | 87.04 | 86.06 | 86.61 | 86.61 | -0.24% | 209,700 |
| Aug 22, 2025 | 83.29 | 87.77 | 82.70 | 86.82 | 86.82 | 5.57% | 301,171 |
| Aug 21, 2025 | 82.58 | 83.41 | 81.99 | 82.24 | 82.24 | -2.42% | 133,837 |
| Aug 20, 2025 | 86.01 | 86.04 | 84.00 | 84.28 | 83.61 | -1.75% | 239,507 |
| Aug 19, 2025 | 84.17 | 86.35 | 84.10 | 85.78 | 85.10 | 2.05% | 157,623 |
| Aug 18, 2025 | 83.39 | 84.32 | 82.93 | 84.06 | 83.39 | 0.84% | 191,321 |
| Aug 15, 2025 | 84.67 | 84.67 | 83.03 | 83.36 | 82.70 | -1.13% | 173,645 |
| Aug 14, 2025 | 83.22 | 84.73 | 83.22 | 84.31 | 83.64 | -0.35% | 212,417 |
| Aug 13, 2025 | 84.03 | 84.84 | 83.11 | 84.61 | 83.94 | 1.61% | 292,700 |
| Aug 12, 2025 | 78.98 | 83.48 | 78.32 | 83.27 | 82.61 | 6.40% | 344,900 |
| Aug 11, 2025 | 80.67 | 80.95 | 78.26 | 78.26 | 77.64 | -3.13% | 286,540 |
| Aug 8, 2025 | 79.91 | 82.38 | 79.74 | 80.79 | 80.15 | 1.10% | 317,410 |