Walker & Dunlop, Inc. (WD)
NYSE: WD · Real-Time Price · USD
63.23
-0.69 (-1.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
Walker & Dunlop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.07 | 64.67 | 62.82 | 63.23 | 63.23 | -1.08% | 266,701 |
| 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% | 254,869 |
| Dec 2, 2025 | 65.10 | 65.27 | 63.31 | 63.33 | 63.33 | -1.68% | 227,999 |
| 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 |
| Oct 13, 2025 | 81.81 | 82.20 | 80.46 | 81.48 | 80.59 | -0.06% | 145,775 |
| Oct 10, 2025 | 82.27 | 82.41 | 80.56 | 81.53 | 80.64 | 1.20% | 217,734 |
| Oct 9, 2025 | 80.13 | 80.73 | 79.30 | 80.56 | 79.68 | 1.27% | 114,144 |
| Oct 8, 2025 | 80.97 | 81.51 | 79.36 | 79.55 | 78.68 | -1.09% | 107,047 |
| Oct 7, 2025 | 81.04 | 82.16 | 80.20 | 80.43 | 79.55 | -0.67% | 141,392 |
| Oct 6, 2025 | 84.20 | 84.48 | 80.58 | 80.97 | 80.08 | -3.57% | 190,289 |
| Oct 3, 2025 | 84.40 | 86.38 | 83.92 | 83.97 | 83.05 | -0.49% | 212,270 |
| Oct 2, 2025 | 84.61 | 84.85 | 83.65 | 84.38 | 83.46 | -0.18% | 189,039 |
| Oct 1, 2025 | 83.18 | 84.83 | 83.06 | 84.53 | 83.61 | 1.09% | 190,823 |
| Sep 30, 2025 | 83.35 | 83.75 | 81.73 | 83.62 | 82.71 | 0.61% | 205,284 |
| Sep 29, 2025 | 83.64 | 84.20 | 82.27 | 83.11 | 82.20 | -0.30% | 151,085 |
| Sep 26, 2025 | 82.27 | 83.54 | 81.84 | 83.36 | 82.45 | 1.34% | 174,334 |
| Sep 25, 2025 | 83.36 | 83.93 | 82.00 | 82.26 | 81.36 | -1.53% | 184,872 |
| Sep 24, 2025 | 83.87 | 85.02 | 83.29 | 83.54 | 82.63 | -0.39% | 178,502 |
| Sep 23, 2025 | 85.74 | 87.11 | 83.81 | 83.87 | 82.95 | -2.25% | 300,091 |
| Sep 22, 2025 | 86.98 | 86.98 | 85.21 | 85.80 | 84.86 | -1.64% | 196,573 |
| Sep 19, 2025 | 87.50 | 88.70 | 86.66 | 87.23 | 86.28 | -0.35% | 813,482 |
| Sep 18, 2025 | 85.76 | 87.87 | 85.76 | 87.54 | 86.58 | 2.63% | 303,979 |
| Sep 17, 2025 | 85.28 | 88.47 | 84.89 | 85.30 | 84.37 | 0.48% | 395,975 |
| Sep 16, 2025 | 85.29 | 85.41 | 84.49 | 84.89 | 83.96 | -0.22% | 187,426 |
| Sep 15, 2025 | 86.34 | 86.80 | 84.86 | 85.08 | 84.15 | -1.06% | 160,388 |
| Sep 12, 2025 | 86.32 | 87.14 | 85.55 | 85.99 | 85.05 | -1.43% | 126,793 |
| Sep 11, 2025 | 86.33 | 88.06 | 86.33 | 87.24 | 86.29 | 1.29% | 221,964 |
| Sep 10, 2025 | 85.43 | 86.94 | 85.43 | 86.13 | 85.19 | 1.04% | 216,540 |
| Sep 9, 2025 | 85.80 | 86.01 | 85.00 | 85.24 | 84.31 | -1.18% | 217,927 |
| Sep 8, 2025 | 87.44 | 88.50 | 86.02 | 86.26 | 85.32 | -1.53% | 237,632 |
| Sep 5, 2025 | 83.96 | 87.66 | 83.96 | 87.60 | 86.64 | 5.04% | 366,057 |
| Sep 4, 2025 | 82.52 | 83.40 | 81.98 | 83.40 | 82.49 | 1.69% | 168,780 |
| Sep 3, 2025 | 82.77 | 84.37 | 81.10 | 82.01 | 81.11 | -1.30% | 347,107 |
| Sep 2, 2025 | 83.41 | 83.93 | 83.01 | 83.09 | 82.18 | -2.30% | 141,531 |
| Aug 29, 2025 | 86.10 | 86.57 | 84.39 | 85.05 | 84.12 | -1.09% | 181,248 |
| Aug 28, 2025 | 87.18 | 87.21 | 85.12 | 85.99 | 85.05 | -1.01% | 171,949 |
| Aug 27, 2025 | 85.13 | 87.01 | 85.00 | 86.87 | 85.92 | 1.58% | 213,114 |
| Aug 26, 2025 | 86.46 | 86.93 | 85.37 | 85.52 | 84.58 | -1.26% | 318,691 |
| Aug 25, 2025 | 86.46 | 87.04 | 86.06 | 86.61 | 85.66 | -0.24% | 209,695 |
| Aug 22, 2025 | 83.29 | 87.77 | 82.70 | 86.82 | 85.87 | 5.57% | 301,171 |
| Aug 21, 2025 | 82.58 | 83.41 | 81.99 | 82.24 | 81.34 | -2.42% | 133,837 |
| Aug 20, 2025 | 86.01 | 86.04 | 84.00 | 84.28 | 82.70 | -1.75% | 239,507 |
| Aug 19, 2025 | 84.17 | 86.35 | 84.10 | 85.78 | 84.17 | 2.05% | 157,623 |
| Aug 18, 2025 | 83.39 | 84.32 | 82.93 | 84.06 | 82.48 | 0.84% | 191,321 |
| Aug 15, 2025 | 84.67 | 84.67 | 83.03 | 83.36 | 81.79 | -1.13% | 173,645 |
| Aug 14, 2025 | 83.22 | 84.73 | 83.22 | 84.31 | 82.73 | -0.35% | 212,417 |
| Aug 13, 2025 | 84.03 | 84.84 | 83.11 | 84.61 | 83.02 | 1.61% | 292,678 |
| Aug 12, 2025 | 78.98 | 83.48 | 78.32 | 83.27 | 81.70 | 6.40% | 344,864 |
| Aug 11, 2025 | 80.67 | 80.95 | 78.26 | 78.26 | 76.79 | -3.13% | 286,540 |
| Aug 8, 2025 | 79.91 | 82.38 | 79.74 | 80.79 | 79.27 | 1.10% | 317,410 |
| Aug 7, 2025 | 77.50 | 80.49 | 75.51 | 79.91 | 78.41 | 5.87% | 611,765 |
| Aug 6, 2025 | 76.22 | 76.57 | 74.15 | 75.48 | 74.06 | -0.87% | 261,123 |
| Aug 5, 2025 | 75.67 | 76.29 | 74.55 | 76.14 | 74.71 | 0.65% | 333,366 |
| Aug 4, 2025 | 74.68 | 75.81 | 74.44 | 75.65 | 74.23 | 1.60% | 240,439 |
| Aug 1, 2025 | 74.31 | 74.90 | 73.00 | 74.46 | 73.06 | -0.73% | 329,629 |
| Jul 31, 2025 | 74.86 | 76.20 | 74.30 | 75.01 | 73.60 | -0.79% | 391,833 |
| Jul 30, 2025 | 76.52 | 77.57 | 75.53 | 75.61 | 74.19 | -1.03% | 303,356 |
| Jul 29, 2025 | 76.84 | 77.65 | 75.79 | 76.40 | 74.96 | 0.16% | 315,409 |
| Jul 28, 2025 | 76.32 | 76.77 | 75.68 | 76.28 | 74.85 | -0.14% | 221,054 |
| Jul 25, 2025 | 76.40 | 77.24 | 75.24 | 76.39 | 74.95 | 0.61% | 159,736 |
| Jul 24, 2025 | 75.61 | 77.13 | 75.55 | 75.93 | 74.50 | 0.03% | 191,917 |
| Jul 23, 2025 | 76.31 | 76.54 | 74.95 | 75.91 | 74.48 | 0.38% | 213,237 |
| Jul 22, 2025 | 73.19 | 75.66 | 73.10 | 75.62 | 74.20 | 3.73% | 215,365 |
| Jul 21, 2025 | 72.62 | 73.96 | 72.43 | 72.90 | 71.53 | 1.17% | 246,531 |
| Jul 18, 2025 | 74.24 | 74.26 | 71.84 | 72.06 | 70.71 | -2.25% | 268,262 |
| Jul 17, 2025 | 74.50 | 75.50 | 73.63 | 73.72 | 72.33 | -0.85% | 231,130 |