Walker & Dunlop, Inc Common Stock (WD)

Last Price60.15

Change-0.65 (-1.07%)

NYSE · Last Trade: Dec 31st, 9:35 PM EST

Historical Prices For Walker & Dunlop, Inc Common Stock (WD)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	60.58	60.77	59.83	60.15	160,326	60.15
12/30/2025	60.89	61.08	60.62	60.80	171,817	60.80
12/29/2025	60.71	61.55	60.38	60.73	221,778	60.73
12/26/2025	60.74	61.00	60.17	60.97	214,370	60.97
12/24/2025	60.40	61.24	60.40	60.91	92,013	60.91
12/23/2025	61.20	61.50	60.27	60.70	292,409	60.70
12/22/2025	60.34	61.78	60.30	61.54	489,716	61.54
12/19/2025	61.45	62.39	60.16	60.30	655,626	60.30
12/18/2025	62.02	62.56	60.95	61.63	365,572	61.63
12/17/2025	61.91	63.53	60.05	61.44	311,607	61.44
12/16/2025	62.45	63.11	62.17	62.41	321,975	62.41
12/15/2025	62.96	63.06	61.95	62.32	340,921	62.32
12/12/2025	63.96	63.96	62.44	62.58	243,866	62.58
12/11/2025	63.91	64.62	63.34	63.54	264,408	63.54
12/10/2025	62.46	63.88	61.50	63.41	479,362	63.41
12/09/2025	62.99	64.91	61.84	62.34	220,809	62.34
12/08/2025	63.36	64.10	62.38	62.91	371,112	62.91
12/05/2025	64.07	64.67	62.82	63.23	266,829	63.23
12/04/2025	63.85	64.27	63.51	63.92	250,973	63.92
12/03/2025	63.67	64.61	63.50	64.36	254,869	64.36
12/02/2025	65.10	65.27	63.31	63.33	228,000	63.33
12/01/2025	63.64	64.60	63.46	64.41	255,365	64.41
11/28/2025	65.12	65.68	64.25	64.64	93,426	64.64
11/26/2025	63.90	66.00	63.65	65.10	392,044	65.10
11/25/2025	61.32	64.94	61.32	64.25	420,841	64.25
11/24/2025	61.44	61.95	60.78	61.05	365,950	61.05
11/21/2025	61.40	62.82	60.72	61.74	390,727	61.74
11/20/2025	63.00	64.00	60.84	61.27	297,853	61.27
11/19/2025	62.00	63.25	61.99	62.32	246,153	62.32
11/18/2025	61.98	62.94	61.25	61.81	224,984	61.81
11/17/2025	65.25	65.25	62.12	62.20	196,017	62.20
11/14/2025	65.00	66.00	64.47	65.34	168,924	65.34
11/13/2025	66.03	67.56	65.39	65.61	205,771	65.61
11/12/2025	67.92	69.19	66.38	66.78	252,517	66.78
11/11/2025	66.65	68.44	66.12	67.86	362,341	67.86
11/10/2025	69.41	70.36	66.13	66.28	451,487	66.28
11/07/2025	70.41	72.61	68.86	69.37	417,081	69.37
11/06/2025	74.10	75.50	70.72	71.09	504,381	71.09
11/05/2025	80.13	81.11	78.92	79.98	193,997	79.98
11/04/2025	80.14	80.60	79.25	80.23	144,185	80.23
11/03/2025	79.28	80.30	78.05	80.30	208,643	80.30
10/31/2025	79.43	79.95	77.81	79.92	212,622	79.92
10/30/2025	79.55	80.80	79.09	80.04	161,068	80.04
10/29/2025	83.00	83.59	78.89	79.74	294,047	79.74
10/28/2025	84.54	85.27	82.71	83.28	105,418	83.28
10/27/2025	85.59	86.32	83.92	85.36	87,832	85.36
10/24/2025	88.99	90.00	85.73	85.76	175,642	85.76
10/23/2025	84.13	86.82	84.13	86.50	200,104	86.50
10/22/2025	83.61	85.43	83.20	84.34	126,119	84.34
10/21/2025	82.62	84.30	82.50	83.22	68,600	83.22
10/20/2025	81.74	82.99	81.74	82.70	71,075	82.70
10/17/2025	80.89	82.53	79.75	81.26	132,933	81.26
10/16/2025	84.09	84.69	80.50	80.71	210,021	80.71
10/15/2025	83.29	84.55	83.29	84.33	145,878	84.33
10/14/2025	80.35	83.95	80.25	82.97	175,333	82.97
10/13/2025	81.81	82.20	80.45	81.48	145,775	81.48
10/10/2025	82.27	82.41	80.56	81.53	217,734	81.53
10/09/2025	80.13	80.73	79.30	80.56	114,144	80.56
10/08/2025	80.97	81.51	79.36	79.55	107,047	79.55
10/07/2025	81.04	82.16	80.20	80.43	141,392	80.43
10/06/2025	84.20	84.48	80.58	80.97	190,289	80.97
10/03/2025	84.40	86.38	83.92	83.97	212,270	83.97
10/02/2025	84.61	84.85	83.65	84.38	189,039	84.38
10/01/2025	83.18	84.83	83.06	84.53	190,823	84.53