Walker & Dunlop, Inc. (FRA:5WD)
Germany
· Delayed Price · Currency is EUR 54.00
-0.50 (-0.92%)
Last updated: Dec 5, 2025, 8:02 AM CET
Walker & Dunlop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Dec 3, 2025 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | 0.92% | 50 |
| Dec 2, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Dec 1, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -2.68% | - |
| Nov 28, 2025 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | 0.90% | 3 |
| Nov 27, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Nov 26, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 5.77% | - |
| Nov 25, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Nov 24, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Nov 21, 2025 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | -0.93% | 57 |
| Nov 20, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.42 | 2.86% | - |
| Nov 19, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.94 | - | - |
| Nov 18, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.94 | -6.25% | - |
| Nov 17, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.40 | 0.90% | - |
| Nov 14, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.90 | -2.63% | 10 |
| Nov 13, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.39 | -1.72% | - |
| Nov 12, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.38 | 2.65% | - |
| Nov 11, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.89 | -5.04% | - |
| Nov 10, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 58.86 | -2.46% | - |
| Nov 7, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.34 | -10.95% | - |
| Nov 6, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 67.76 | -0.72% | - |
| Nov 5, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.26 | 1.47% | - |
| Nov 4, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.27 | -0.73% | - |
| Nov 3, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 67.76 | -0.72% | - |
| Oct 31, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.26 | 1.47% | - |
| Oct 30, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.27 | -4.23% | - |
| Oct 29, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.24 | -1.39% | - |
| Oct 28, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.23 | -2.04% | - |
| Oct 27, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 72.71 | -2.00% | - |
| Oct 24, 2025 | 74.00 | 75.00 | 74.00 | 75.00 | 74.19 | 4.17% | 14 |
| Oct 23, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.23 | 1.41% | - |
| Oct 22, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.24 | 1.43% | - |
| Oct 21, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.25 | 1.45% | - |
| Oct 20, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.26 | 2.22% | - |
| Oct 17, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 66.77 | -5.59% | - |
| Oct 16, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.73 | 1.42% | - |
| Oct 15, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.74 | 2.17% | - |
| Oct 14, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.26 | -2.13% | - |
| Oct 13, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.74 | 2.17% | - |
| Oct 10, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.26 | 2.22% | - |
| Oct 9, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 66.77 | -2.17% | - |
| Oct 8, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.26 | - | - |
| Oct 7, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.26 | -3.50% | - |
| Oct 6, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.73 | -0.69% | - |
| Oct 3, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.23 | - | - |
| Oct 2, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.23 | 2.13% | - |
| Oct 1, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.74 | - | - |
| Sep 30, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.74 | -2.08% | - |
| Sep 29, 2025 | 71.00 | 72.00 | 71.00 | 72.00 | 71.23 | 3.60% | 72 |
| Sep 26, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 68.75 | -2.11% | - |
| Sep 25, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.24 | - | - |
| Sep 24, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.24 | -2.07% | - |
| Sep 23, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 71.72 | -2.03% | - |
| Sep 22, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.20 | - | - |
| Sep 19, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.20 | 2.78% | - |
| Sep 18, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.23 | 0.70% | - |
| Sep 17, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.73 | -0.69% | - |
| Sep 16, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.23 | -1.37% | - |
| Sep 15, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.22 | -1.35% | - |
| Sep 12, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.20 | 0.68% | - |
| Sep 11, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 72.71 | 1.38% | - |
| Sep 10, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 71.72 | -0.68% | - |
| Sep 9, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.22 | -2.01% | - |
| Sep 8, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 73.70 | 4.20% | - |
| Sep 5, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.73 | 2.14% | - |
| Sep 4, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.25 | -1.41% | - |
| Sep 3, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.24 | -2.07% | - |
| Sep 2, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 71.72 | - | - |
| Sep 1, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 71.72 | -1.36% | - |
| Aug 29, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 72.71 | -1.34% | - |
| Aug 28, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 73.70 | 1.36% | - |
| Aug 27, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 72.71 | -0.68% | - |
| Aug 26, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.20 | - | - |
| Aug 25, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.20 | 4.96% | - |
| Aug 22, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.74 | -2.08% | - |
| Aug 21, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.23 | -2.04% | - |
| Aug 20, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 72.14 | 2.08% | - |
| Aug 19, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 70.67 | 1.41% | - |
| Aug 18, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 69.69 | -0.70% | - |
| Aug 15, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.18 | -0.69% | - |
| Aug 14, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 70.67 | 1.41% | - |
| Aug 13, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 69.69 | 5.97% | - |
| Aug 12, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 65.76 | -2.90% | - |
| Aug 11, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 67.72 | 0.73% | - |
| Aug 8, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 67.23 | 6.20% | - |
| Aug 7, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.31 | -0.77% | - |
| Aug 6, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 63.80 | -0.76% | - |
| Aug 5, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 64.29 | 3.15% | - |
| Aug 4, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.33 | -3.05% | - |
| Aug 1, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 64.29 | -0.76% | - |
| Jul 31, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 64.78 | - | - |
| Jul 30, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 64.78 | 0.76% | - |
| Jul 29, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 64.29 | 0.77% | - |
| Jul 28, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 63.80 | 0.78% | - |
| Jul 25, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.31 | 1.57% | - |
| Jul 24, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.33 | -1.55% | - |
| Jul 23, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.31 | 4.03% | - |
| Jul 22, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 60.85 | 0.81% | 101 |
| Jul 21, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 60.36 | -1.60% | - |
| Jul 18, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.34 | -2.34% | - |