Walker & Dunlop, Inc Common Stock (WD)
68.16
+1.17 (1.75%)
NYSE · Last Trade: Jun 3rd, 12:51 PM EDT
Historical Prices For Walker & Dunlop, Inc Common Stock (WD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/02/2025 | 68.12 | 68.37 | 66.60 | 66.98 | 186,974 | 66.98 |
| 5/30/2025 | 68.81 | 68.87 | 67.58 | 68.49 | 191,267 | 68.49 |
| 5/29/2025 | 68.44 | 69.17 | 67.50 | 69.00 | 164,934 | 69.00 |
| 5/28/2025 | 68.99 | 69.10 | 67.87 | 67.99 | 147,656 | 67.99 |
| 5/27/2025 | 67.64 | 68.98 | 66.51 | 68.89 | 220,616 | 68.89 |
| 5/23/2025 | 65.57 | 67.12 | 65.53 | 66.46 | 176,962 | 66.46 |
| 5/22/2025 | 66.66 | 67.04 | 64.48 | 66.80 | 477,746 | 66.80 |
| 5/21/2025 | 70.38 | 70.56 | 67.14 | 67.17 | 321,929 | 67.17 |
| 5/20/2025 | 72.28 | 72.66 | 71.05 | 71.62 | 200,811 | 71.62 |
| 5/19/2025 | 72.39 | 73.23 | 72.19 | 72.68 | 179,428 | 72.68 |
| 5/16/2025 | 73.85 | 74.40 | 73.39 | 73.83 | 176,568 | 73.83 |
| 5/15/2025 | 73.73 | 74.49 | 72.77 | 73.36 | 129,695 | 73.36 |
| 5/14/2025 | 75.09 | 75.39 | 73.92 | 74.02 | 227,727 | 73.35 |
| 5/13/2025 | 76.31 | 76.83 | 75.54 | 75.88 | 235,846 | 75.19 |
| 5/12/2025 | 73.62 | 75.99 | 72.56 | 75.96 | 310,508 | 75.27 |
| 5/09/2025 | 71.81 | 72.35 | 70.40 | 70.96 | 252,012 | 70.32 |
| 5/08/2025 | 72.05 | 72.92 | 71.29 | 71.58 | 202,489 | 70.93 |
| 5/07/2025 | 71.91 | 72.09 | 70.86 | 71.39 | 227,985 | 70.74 |
| 5/06/2025 | 71.51 | 73.21 | 71.00 | 71.52 | 253,884 | 70.87 |
| 5/05/2025 | 73.78 | 74.24 | 72.55 | 72.57 | 303,373 | 71.91 |
| 5/02/2025 | 74.54 | 75.14 | 73.50 | 74.18 | 185,704 | 73.51 |
| 5/01/2025 | 74.00 | 76.64 | 72.55 | 74.05 | 555,415 | 73.38 |
| 4/30/2025 | 76.15 | 77.42 | 74.72 | 76.54 | 350,947 | 75.85 |
| 4/29/2025 | 76.61 | 77.61 | 75.75 | 77.50 | 151,244 | 76.80 |
| 4/28/2025 | 75.75 | 77.11 | 75.75 | 76.63 | 181,990 | 75.94 |
| 4/25/2025 | 75.97 | 76.23 | 75.04 | 75.82 | 109,362 | 75.13 |
| 4/24/2025 | 75.21 | 76.98 | 74.83 | 76.69 | 132,554 | 76.00 |
| 4/23/2025 | 76.92 | 78.33 | 74.78 | 75.31 | 144,616 | 74.63 |
| 4/22/2025 | 73.39 | 75.06 | 72.68 | 74.41 | 144,853 | 73.74 |
| 4/21/2025 | 72.51 | 73.03 | 71.10 | 72.05 | 185,895 | 71.40 |
| 4/17/2025 | 73.03 | 75.00 | 72.68 | 73.72 | 197,964 | 73.05 |
| 4/16/2025 | 74.08 | 74.55 | 73.19 | 73.65 | 170,701 | 72.98 |
| 4/15/2025 | 75.70 | 76.58 | 73.92 | 74.07 | 187,049 | 73.40 |
| 4/14/2025 | 74.87 | 75.76 | 73.84 | 75.17 | 198,451 | 74.49 |
| 4/11/2025 | 73.07 | 73.42 | 69.59 | 73.34 | 422,706 | 72.68 |
| 4/10/2025 | 76.70 | 76.91 | 72.42 | 73.07 | 297,627 | 72.41 |
| 4/09/2025 | 73.16 | 79.73 | 70.67 | 78.65 | 267,065 | 77.94 |
| 4/08/2025 | 77.23 | 78.51 | 72.32 | 73.84 | 256,400 | 73.17 |
| 4/07/2025 | 76.11 | 78.95 | 73.55 | 75.09 | 343,816 | 74.41 |
| 4/04/2025 | 77.48 | 79.78 | 76.12 | 78.21 | 379,864 | 77.50 |
| 4/03/2025 | 81.94 | 82.77 | 80.05 | 80.12 | 231,812 | 79.39 |
| 4/02/2025 | 82.00 | 85.64 | 82.00 | 85.06 | 179,323 | 84.29 |
| 4/01/2025 | 84.87 | 85.55 | 82.75 | 83.11 | 211,424 | 82.36 |
| 3/31/2025 | 82.83 | 85.63 | 82.41 | 85.36 | 359,956 | 84.59 |
| 3/28/2025 | 85.40 | 85.48 | 83.19 | 84.02 | 155,894 | 83.26 |
| 3/27/2025 | 86.09 | 86.55 | 84.68 | 85.40 | 147,746 | 84.63 |
| 3/26/2025 | 86.51 | 88.03 | 84.82 | 85.92 | 121,913 | 85.14 |
| 3/25/2025 | 87.03 | 87.32 | 86.47 | 86.71 | 134,736 | 85.93 |
| 3/24/2025 | 86.96 | 88.41 | 86.92 | 87.72 | 102,601 | 86.93 |
| 3/21/2025 | 85.50 | 86.24 | 84.95 | 85.82 | 463,614 | 85.04 |
| 3/20/2025 | 84.81 | 88.47 | 84.81 | 86.43 | 210,627 | 85.65 |
| 3/19/2025 | 86.18 | 87.04 | 84.69 | 85.73 | 172,381 | 84.95 |
| 3/18/2025 | 87.22 | 87.81 | 86.14 | 86.28 | 156,093 | 85.50 |
| 3/17/2025 | 86.64 | 88.80 | 86.07 | 87.97 | 253,405 | 87.17 |
| 3/14/2025 | 85.53 | 87.48 | 85.45 | 87.19 | 193,865 | 86.40 |
| 3/13/2025 | 86.56 | 87.39 | 84.81 | 84.94 | 216,884 | 84.17 |
| 3/12/2025 | 87.05 | 87.09 | 85.07 | 86.37 | 182,115 | 85.59 |
| 3/11/2025 | 87.22 | 88.05 | 84.77 | 86.33 | 281,928 | 85.55 |
| 3/10/2025 | 86.67 | 87.92 | 85.80 | 86.48 | 454,197 | 85.70 |
| 3/07/2025 | 87.24 | 88.29 | 85.25 | 87.64 | 435,463 | 86.85 |
| 3/06/2025 | 84.76 | 87.04 | 84.03 | 86.01 | 304,288 | 85.23 |
| 3/05/2025 | 82.37 | 84.27 | 81.85 | 84.13 | 223,965 | 83.37 |
| 3/04/2025 | 82.43 | 83.58 | 81.07 | 82.37 | 242,593 | 81.62 |
| 3/03/2025 | 85.88 | 86.31 | 82.82 | 83.82 | 167,514 | 83.06 |