Walker & Dunlop, Inc. (WD)
NYSE: WD · Real-Time Price · USD
47.74
-0.45 (-0.93%)
Mar 9, 2026, 1:53 PM EDT - Market open
Walker & Dunlop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 47.79 | 48.50 | 46.97 | 47.50 | - | -1.43% | 299,906 |
| Mar 6, 2026 | 49.31 | 49.62 | 48.05 | 48.19 | 48.19 | -4.59% | 397,939 |
| Mar 5, 2026 | 49.76 | 50.61 | 48.92 | 50.51 | 50.51 | 0.32% | 367,212 |
| Mar 4, 2026 | 50.00 | 50.51 | 49.02 | 50.35 | 50.35 | 3.39% | 464,702 |
| Mar 3, 2026 | 46.77 | 48.71 | 46.30 | 48.70 | 48.70 | 2.23% | 423,409 |
| Mar 2, 2026 | 44.72 | 47.68 | 44.49 | 47.64 | 47.64 | 3.54% | 490,693 |
| Feb 27, 2026 | 47.50 | 47.53 | 42.12 | 46.01 | 46.01 | -3.06% | 1,446,387 |
| Feb 26, 2026 | 55.02 | 55.93 | 46.53 | 47.46 | 47.46 | -19.44% | 1,300,830 |
| Feb 25, 2026 | 62.91 | 63.14 | 58.19 | 58.91 | 58.91 | -6.21% | 505,697 |
| Feb 24, 2026 | 61.36 | 63.06 | 61.36 | 62.81 | 62.81 | 2.53% | 252,060 |
| Feb 23, 2026 | 63.00 | 63.32 | 60.60 | 61.26 | 61.26 | -3.16% | 265,611 |
| Feb 20, 2026 | 64.90 | 65.00 | 63.20 | 63.26 | 63.26 | -2.41% | 229,457 |
| Feb 19, 2026 | 64.25 | 64.93 | 63.99 | 64.82 | 64.82 | 0.11% | 198,385 |
| Feb 18, 2026 | 63.00 | 65.00 | 62.98 | 64.75 | 64.75 | 4.00% | 271,267 |
| Feb 17, 2026 | 62.17 | 62.79 | 61.30 | 62.26 | 62.26 | 0.65% | 177,502 |
| Feb 13, 2026 | 61.58 | 62.45 | 60.54 | 61.86 | 61.86 | 0.80% | 180,286 |
| Feb 12, 2026 | 61.83 | 62.78 | 60.45 | 61.37 | 61.37 | -0.16% | 309,359 |
| Feb 11, 2026 | 63.85 | 64.09 | 60.93 | 61.47 | 61.47 | -3.67% | 162,890 |
| Feb 10, 2026 | 63.29 | 64.66 | 62.87 | 63.81 | 63.81 | 1.62% | 187,170 |
| Feb 9, 2026 | 63.22 | 63.50 | 62.36 | 62.79 | 62.79 | -0.70% | 159,064 |
| Feb 6, 2026 | 63.00 | 63.76 | 62.31 | 63.23 | 63.23 | 0.59% | 164,496 |
| Feb 5, 2026 | 64.90 | 66.27 | 62.43 | 62.86 | 62.86 | -2.56% | 260,041 |
| Feb 4, 2026 | 61.08 | 64.63 | 61.05 | 64.51 | 64.51 | 6.21% | 250,027 |
| Feb 3, 2026 | 62.04 | 63.62 | 60.45 | 60.74 | 60.74 | -2.82% | 251,714 |
| Feb 2, 2026 | 62.76 | 64.08 | 62.34 | 62.50 | 62.50 | -0.62% | 241,697 |
| Jan 30, 2026 | 64.06 | 64.10 | 61.33 | 62.89 | 62.89 | -2.68% | 330,109 |
| Jan 29, 2026 | 64.58 | 64.90 | 63.45 | 64.62 | 64.62 | 0.62% | 206,763 |
| Jan 28, 2026 | 63.81 | 65.16 | 63.75 | 64.22 | 64.22 | 0.94% | 276,040 |
| Jan 27, 2026 | 63.82 | 64.27 | 63.36 | 63.62 | 63.62 | -1.30% | 131,146 |
| Jan 26, 2026 | 64.15 | 64.67 | 62.95 | 64.46 | 64.46 | 0.80% | 205,177 |
| Jan 23, 2026 | 64.72 | 65.06 | 63.64 | 63.95 | 63.95 | -1.81% | 238,275 |
| Jan 22, 2026 | 64.73 | 65.82 | 64.15 | 65.13 | 65.13 | 1.54% | 217,651 |
| Jan 21, 2026 | 63.17 | 64.82 | 63.17 | 64.14 | 64.14 | 1.12% | 156,120 |
| Jan 20, 2026 | 63.85 | 64.11 | 62.74 | 63.43 | 63.43 | -2.94% | 185,576 |
| Jan 16, 2026 | 65.27 | 66.47 | 65.11 | 65.35 | 65.35 | -0.88% | 189,345 |
| Jan 15, 2026 | 64.67 | 66.10 | 63.83 | 65.93 | 65.93 | 2.01% | 196,961 |
| Jan 14, 2026 | 62.70 | 64.91 | 62.56 | 64.63 | 64.63 | 2.51% | 170,231 |
| Jan 13, 2026 | 64.01 | 64.69 | 62.81 | 63.05 | 63.05 | -1.61% | 163,896 |
| Jan 12, 2026 | 64.61 | 64.94 | 63.19 | 64.08 | 64.08 | -1.42% | 189,772 |
| Jan 9, 2026 | 63.07 | 65.45 | 62.88 | 65.00 | 65.00 | 4.23% | 306,419 |
| Jan 8, 2026 | 60.15 | 62.81 | 60.15 | 62.36 | 62.36 | 2.72% | 236,744 |
| Jan 7, 2026 | 61.01 | 61.36 | 59.76 | 60.71 | 60.71 | 0.03% | 246,752 |
| Jan 6, 2026 | 59.05 | 60.75 | 58.96 | 60.69 | 60.69 | 1.61% | 284,315 |
| Jan 5, 2026 | 58.69 | 60.18 | 58.60 | 59.73 | 59.73 | 1.72% | 248,056 |
| Jan 2, 2026 | 59.94 | 60.42 | 58.63 | 58.72 | 58.72 | -2.38% | 261,114 |
| Dec 31, 2025 | 60.58 | 60.77 | 59.83 | 60.15 | 60.15 | -1.07% | 160,326 |
| Dec 30, 2025 | 60.89 | 61.08 | 60.62 | 60.80 | 60.80 | 0.12% | 171,817 |
| Dec 29, 2025 | 60.71 | 61.55 | 60.38 | 60.73 | 60.73 | -0.39% | 221,778 |
| Dec 26, 2025 | 60.74 | 61.00 | 60.17 | 60.97 | 60.97 | 0.10% | 214,370 |
| Dec 24, 2025 | 60.40 | 61.24 | 60.40 | 60.91 | 60.91 | 0.35% | 92,013 |
| Dec 23, 2025 | 61.20 | 61.50 | 60.27 | 60.70 | 60.70 | -1.36% | 292,409 |
| Dec 22, 2025 | 60.34 | 61.78 | 60.30 | 61.54 | 61.54 | 2.06% | 489,716 |
| Dec 19, 2025 | 61.45 | 62.39 | 60.17 | 60.30 | 60.30 | -2.16% | 655,626 |
| Dec 18, 2025 | 62.02 | 62.56 | 60.95 | 61.63 | 61.63 | 0.31% | 365,572 |
| Dec 17, 2025 | 61.91 | 63.53 | 60.05 | 61.44 | 61.44 | -1.55% | 311,625 |
| Dec 16, 2025 | 62.45 | 63.11 | 62.18 | 62.41 | 62.41 | 0.14% | 321,975 |
| Dec 15, 2025 | 62.96 | 63.06 | 61.95 | 62.32 | 62.32 | -0.42% | 340,921 |
| Dec 12, 2025 | 63.96 | 63.96 | 62.44 | 62.58 | 62.58 | -1.51% | 243,866 |
| Dec 11, 2025 | 63.91 | 64.62 | 63.34 | 63.54 | 63.54 | 0.21% | 264,408 |
| Dec 10, 2025 | 62.46 | 63.88 | 61.50 | 63.41 | 63.41 | 1.72% | 479,402 |
| Dec 9, 2025 | 62.99 | 64.91 | 61.84 | 62.34 | 62.34 | -0.91% | 220,809 |
| Dec 8, 2025 | 63.36 | 64.10 | 62.38 | 62.91 | 62.91 | -0.51% | 371,112 |
| Dec 5, 2025 | 64.07 | 64.67 | 62.82 | 63.23 | 63.23 | -1.08% | 266,829 |
| Dec 4, 2025 | 63.85 | 64.27 | 63.51 | 63.92 | 63.92 | -0.68% | 250,973 |
| Dec 3, 2025 | 63.67 | 64.61 | 63.50 | 64.36 | 64.36 | 1.63% | 254,871 |
| Dec 2, 2025 | 65.10 | 65.27 | 63.31 | 63.33 | 63.33 | -1.68% | 228,000 |
| Dec 1, 2025 | 63.64 | 64.60 | 63.46 | 64.41 | 64.41 | -0.36% | 255,365 |
| Nov 28, 2025 | 65.12 | 65.68 | 64.25 | 64.64 | 64.64 | -0.71% | 93,426 |
| Nov 26, 2025 | 63.90 | 66.00 | 63.65 | 65.10 | 65.10 | 1.32% | 392,044 |
| Nov 25, 2025 | 61.32 | 64.94 | 61.32 | 64.25 | 64.25 | 5.24% | 420,841 |
| Nov 24, 2025 | 61.44 | 61.95 | 60.78 | 61.05 | 61.05 | -1.12% | 371,203 |
| Nov 21, 2025 | 61.40 | 62.82 | 60.72 | 61.74 | 61.74 | 0.77% | 390,727 |
| Nov 20, 2025 | 63.00 | 64.00 | 60.84 | 61.27 | 60.60 | -1.68% | 297,858 |
| Nov 19, 2025 | 62.00 | 63.25 | 61.99 | 62.32 | 61.64 | 0.83% | 246,153 |
| Nov 18, 2025 | 61.98 | 62.94 | 61.25 | 61.81 | 61.13 | -0.63% | 224,984 |
| Nov 17, 2025 | 65.25 | 65.25 | 62.12 | 62.20 | 61.52 | -4.81% | 196,017 |
| Nov 14, 2025 | 65.00 | 66.01 | 64.47 | 65.34 | 64.63 | -0.41% | 168,924 |
| Nov 13, 2025 | 66.03 | 67.57 | 65.39 | 65.61 | 64.89 | -1.75% | 205,787 |
| Nov 12, 2025 | 67.92 | 69.19 | 66.38 | 66.78 | 66.05 | -1.59% | 252,517 |
| Nov 11, 2025 | 66.65 | 68.45 | 66.12 | 67.86 | 67.12 | 2.38% | 362,341 |
| Nov 10, 2025 | 69.41 | 70.36 | 66.13 | 66.28 | 65.56 | -4.45% | 451,487 |
| Nov 7, 2025 | 70.41 | 72.61 | 68.86 | 69.37 | 68.61 | -2.42% | 417,081 |
| Nov 6, 2025 | 74.10 | 75.50 | 70.72 | 71.09 | 70.31 | -11.12% | 504,381 |
| Nov 5, 2025 | 80.13 | 81.11 | 78.92 | 79.98 | 79.11 | -0.31% | 193,997 |
| Nov 4, 2025 | 80.14 | 80.60 | 79.25 | 80.23 | 79.35 | -0.09% | 144,185 |
| Nov 3, 2025 | 79.28 | 80.30 | 78.05 | 80.30 | 79.42 | 0.48% | 208,643 |
| Oct 31, 2025 | 79.43 | 79.95 | 77.81 | 79.92 | 79.05 | -0.15% | 212,622 |
| Oct 30, 2025 | 79.55 | 80.80 | 79.09 | 80.04 | 79.16 | 0.38% | 161,068 |
| Oct 29, 2025 | 83.00 | 83.59 | 78.89 | 79.74 | 78.87 | -4.25% | 294,047 |
| Oct 28, 2025 | 84.54 | 85.27 | 82.71 | 83.28 | 82.37 | -2.44% | 105,534 |
| Oct 27, 2025 | 85.59 | 86.32 | 83.93 | 85.36 | 84.43 | -0.47% | 87,832 |
| Oct 24, 2025 | 88.99 | 90.00 | 85.73 | 85.76 | 84.82 | -0.86% | 175,642 |
| Oct 23, 2025 | 84.13 | 86.82 | 84.13 | 86.50 | 85.55 | 2.56% | 200,104 |
| Oct 22, 2025 | 83.61 | 85.43 | 83.20 | 84.34 | 83.42 | 1.35% | 126,119 |
| Oct 21, 2025 | 82.62 | 84.30 | 82.50 | 83.22 | 82.31 | 0.63% | 68,600 |
| Oct 20, 2025 | 81.74 | 82.99 | 81.74 | 82.70 | 81.80 | 1.77% | 71,075 |
| Oct 17, 2025 | 80.89 | 82.53 | 79.75 | 81.26 | 80.37 | 0.68% | 132,933 |
| Oct 16, 2025 | 84.09 | 84.69 | 80.50 | 80.71 | 79.83 | -4.29% | 210,021 |
| Oct 15, 2025 | 83.29 | 84.55 | 83.29 | 84.33 | 83.41 | 1.64% | 145,878 |
| Oct 14, 2025 | 80.35 | 83.95 | 80.25 | 82.97 | 82.06 | 1.83% | 175,333 |