Walker & Dunlop, Inc. (WD)
NYSE: WD · Real-Time Price · USD
51.49
+0.60 (1.18%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Walker & Dunlop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.09 | 51.72 | 50.49 | 51.49 | 51.49 | 1.18% | 258,228 |
| Apr 27, 2026 | 51.41 | 52.44 | 50.78 | 50.89 | 50.89 | -1.01% | 187,147 |
| Apr 24, 2026 | 49.89 | 51.87 | 48.44 | 51.41 | 51.41 | 3.52% | 251,448 |
| Apr 23, 2026 | 50.10 | 50.41 | 49.12 | 49.66 | 49.66 | -0.68% | 212,477 |
| Apr 22, 2026 | 49.95 | 50.54 | 49.42 | 50.00 | 50.00 | 0.70% | 210,789 |
| Apr 21, 2026 | 51.11 | 51.53 | 48.98 | 49.65 | 49.65 | -2.26% | 260,649 |
| Apr 20, 2026 | 49.85 | 51.16 | 49.33 | 50.80 | 50.80 | 1.20% | 301,728 |
| Apr 17, 2026 | 50.05 | 50.85 | 49.98 | 50.20 | 50.20 | 1.89% | 246,008 |
| Apr 16, 2026 | 49.21 | 49.86 | 48.79 | 49.27 | 49.27 | 0.57% | 232,255 |
| Apr 15, 2026 | 48.31 | 49.29 | 48.17 | 48.99 | 48.99 | 1.62% | 222,250 |
| Apr 14, 2026 | 48.04 | 48.73 | 47.72 | 48.21 | 48.21 | 0.75% | 146,783 |
| Apr 13, 2026 | 46.54 | 47.87 | 46.37 | 47.85 | 47.85 | 2.27% | 210,451 |
| Apr 10, 2026 | 45.78 | 46.87 | 45.38 | 46.79 | 46.79 | 2.59% | 167,082 |
| Apr 9, 2026 | 44.77 | 46.12 | 44.50 | 45.61 | 45.61 | 0.75% | 268,566 |
| Apr 8, 2026 | 46.52 | 47.01 | 45.19 | 45.27 | 45.27 | 0.91% | 350,382 |
| Apr 7, 2026 | 44.88 | 45.90 | 44.37 | 44.86 | 44.86 | -0.58% | 318,776 |
| Apr 6, 2026 | 44.46 | 45.42 | 43.90 | 45.12 | 45.12 | 1.53% | 288,554 |
| Apr 2, 2026 | 43.91 | 44.68 | 43.03 | 44.44 | 44.44 | 0.36% | 185,453 |
| Apr 1, 2026 | 43.91 | 45.01 | 43.63 | 44.28 | 44.28 | -0.23% | 249,589 |
| Mar 31, 2026 | 44.00 | 44.86 | 43.10 | 44.38 | 44.38 | 2.05% | 316,557 |
| Mar 30, 2026 | 43.38 | 43.84 | 42.56 | 43.49 | 43.49 | 1.02% | 351,668 |
| Mar 27, 2026 | 44.27 | 45.07 | 42.91 | 43.05 | 43.05 | -4.21% | 289,908 |
| Mar 26, 2026 | 44.77 | 45.58 | 44.38 | 44.94 | 44.94 | -0.29% | 246,773 |
| Mar 25, 2026 | 44.59 | 45.56 | 43.92 | 45.07 | 45.07 | 2.48% | 403,564 |
| Mar 24, 2026 | 43.86 | 44.65 | 43.40 | 43.98 | 43.98 | -1.17% | 475,718 |
| Mar 23, 2026 | 45.21 | 45.84 | 44.19 | 44.50 | 44.50 | 1.55% | 425,128 |
| Mar 20, 2026 | 44.47 | 45.29 | 43.60 | 43.82 | 43.82 | -1.81% | 571,988 |
| Mar 19, 2026 | 44.46 | 45.19 | 43.84 | 44.63 | 44.63 | -0.51% | 347,326 |
| Mar 18, 2026 | 45.26 | 46.46 | 44.72 | 44.86 | 44.86 | -2.20% | 452,099 |
| Mar 17, 2026 | 46.14 | 47.61 | 45.69 | 45.87 | 45.87 | 0.90% | 397,055 |
| Mar 16, 2026 | 45.69 | 46.13 | 44.85 | 45.46 | 45.46 | 1.00% | 541,480 |
| Mar 13, 2026 | 45.89 | 46.66 | 44.69 | 45.01 | 45.01 | -2.66% | 320,225 |
| Mar 12, 2026 | 46.69 | 48.08 | 45.89 | 46.24 | 45.56 | -2.01% | 494,983 |
| Mar 11, 2026 | 47.53 | 48.09 | 45.30 | 47.19 | 46.50 | -0.65% | 725,225 |
| Mar 10, 2026 | 49.03 | 49.03 | 46.06 | 47.50 | 46.80 | -4.85% | 844,193 |
| Mar 9, 2026 | 47.79 | 50.01 | 46.97 | 49.92 | 49.19 | 3.59% | 617,182 |
| Mar 6, 2026 | 49.31 | 49.62 | 48.05 | 48.19 | 47.48 | -4.59% | 403,501 |
| Mar 5, 2026 | 49.76 | 50.61 | 48.92 | 50.51 | 49.77 | 0.32% | 367,226 |
| Mar 4, 2026 | 50.00 | 50.51 | 49.02 | 50.35 | 49.61 | 3.39% | 474,383 |
| Mar 3, 2026 | 46.77 | 48.71 | 46.30 | 48.70 | 47.98 | 2.23% | 430,587 |
| Mar 2, 2026 | 44.72 | 47.68 | 44.49 | 47.64 | 46.94 | 3.54% | 496,365 |
| Feb 27, 2026 | 47.50 | 47.53 | 42.12 | 46.01 | 45.33 | -3.06% | 1,473,501 |
| Feb 26, 2026 | 55.02 | 55.93 | 46.53 | 47.46 | 46.76 | -19.44% | 1,377,234 |
| Feb 25, 2026 | 62.91 | 63.14 | 58.19 | 58.91 | 58.04 | -6.21% | 515,687 |
| Feb 24, 2026 | 61.36 | 63.06 | 61.36 | 62.81 | 61.89 | 2.53% | 252,576 |
| Feb 23, 2026 | 63.00 | 63.32 | 60.60 | 61.26 | 60.36 | -3.16% | 272,492 |
| Feb 20, 2026 | 64.90 | 65.00 | 63.20 | 63.26 | 62.33 | -2.41% | 233,439 |
| Feb 19, 2026 | 64.25 | 64.93 | 63.99 | 64.82 | 63.87 | 0.11% | 201,874 |
| Feb 18, 2026 | 63.00 | 65.00 | 62.98 | 64.75 | 63.80 | 4.00% | 271,542 |
| Feb 17, 2026 | 62.17 | 62.79 | 61.30 | 62.26 | 61.34 | 0.65% | 177,511 |
| Feb 13, 2026 | 61.58 | 62.45 | 60.54 | 61.86 | 60.95 | 0.80% | 192,209 |
| Feb 12, 2026 | 61.83 | 62.78 | 60.45 | 61.37 | 60.47 | -0.16% | 326,443 |
| Feb 11, 2026 | 63.85 | 64.09 | 60.93 | 61.47 | 60.57 | -3.67% | 162,891 |
| Feb 10, 2026 | 63.29 | 64.66 | 62.87 | 63.81 | 62.87 | 1.62% | 187,517 |
| Feb 9, 2026 | 63.22 | 63.50 | 62.36 | 62.79 | 61.87 | -0.70% | 159,126 |
| Feb 6, 2026 | 63.00 | 63.76 | 62.31 | 63.23 | 62.30 | 0.59% | 199,197 |
| Feb 5, 2026 | 64.90 | 66.27 | 62.43 | 62.86 | 61.94 | -2.56% | 260,076 |
| Feb 4, 2026 | 61.08 | 64.63 | 61.05 | 64.51 | 63.56 | 6.21% | 250,140 |
| Feb 3, 2026 | 62.04 | 63.62 | 60.45 | 60.74 | 59.85 | -2.82% | 251,722 |
| Feb 2, 2026 | 62.76 | 64.08 | 62.34 | 62.50 | 61.58 | -0.62% | 242,308 |
| Jan 30, 2026 | 64.06 | 64.10 | 61.33 | 62.89 | 61.97 | -2.68% | 330,126 |
| Jan 29, 2026 | 64.58 | 64.90 | 63.45 | 64.62 | 63.67 | 0.62% | 207,070 |
| Jan 28, 2026 | 63.81 | 65.16 | 63.75 | 64.22 | 63.28 | 0.94% | 276,041 |
| Jan 27, 2026 | 63.82 | 64.27 | 63.36 | 63.62 | 62.68 | -1.30% | 150,481 |
| Jan 26, 2026 | 64.15 | 64.67 | 62.95 | 64.46 | 63.51 | 0.80% | 205,177 |
| Jan 23, 2026 | 64.72 | 65.06 | 63.64 | 63.95 | 63.01 | -1.81% | 238,384 |
| Jan 22, 2026 | 64.73 | 65.82 | 64.15 | 65.13 | 64.17 | 1.54% | 217,651 |
| Jan 21, 2026 | 63.17 | 64.82 | 63.17 | 64.14 | 63.20 | 1.12% | 156,120 |
| Jan 20, 2026 | 63.85 | 64.11 | 62.74 | 63.43 | 62.50 | -2.94% | 185,608 |
| Jan 16, 2026 | 65.27 | 66.47 | 65.11 | 65.35 | 64.39 | -0.88% | 193,056 |
| Jan 15, 2026 | 64.67 | 66.10 | 63.83 | 65.93 | 64.96 | 2.01% | 311,157 |
| Jan 14, 2026 | 62.70 | 64.91 | 62.56 | 64.63 | 63.68 | 2.51% | 173,920 |
| Jan 13, 2026 | 64.01 | 64.69 | 62.81 | 63.05 | 62.12 | -1.61% | 164,515 |
| Jan 12, 2026 | 64.61 | 64.94 | 63.19 | 64.08 | 63.14 | -1.42% | 191,476 |
| Jan 9, 2026 | 63.07 | 65.45 | 62.88 | 65.00 | 64.04 | 4.23% | 337,541 |
| Jan 8, 2026 | 60.15 | 62.81 | 60.15 | 62.36 | 61.44 | 2.72% | 236,744 |
| Jan 7, 2026 | 61.01 | 61.36 | 59.76 | 60.71 | 59.82 | 0.03% | 246,752 |
| Jan 6, 2026 | 59.05 | 60.75 | 58.96 | 60.69 | 59.80 | 1.61% | 284,315 |
| Jan 5, 2026 | 58.69 | 60.18 | 58.60 | 59.73 | 58.85 | 1.72% | 248,056 |
| Jan 2, 2026 | 59.94 | 60.42 | 58.63 | 58.72 | 57.86 | -2.38% | 261,114 |
| Dec 31, 2025 | 60.58 | 60.77 | 59.83 | 60.15 | 59.27 | -1.07% | 160,326 |
| Dec 30, 2025 | 60.89 | 61.08 | 60.62 | 60.80 | 59.91 | 0.12% | 171,817 |
| Dec 29, 2025 | 60.71 | 61.55 | 60.38 | 60.73 | 59.84 | -0.39% | 221,778 |
| Dec 26, 2025 | 60.74 | 61.00 | 60.17 | 60.97 | 60.07 | 0.10% | 214,370 |
| Dec 24, 2025 | 60.40 | 61.24 | 60.40 | 60.91 | 60.01 | 0.35% | 92,013 |
| Dec 23, 2025 | 61.20 | 61.50 | 60.27 | 60.70 | 59.81 | -1.36% | 292,409 |
| Dec 22, 2025 | 60.34 | 61.78 | 60.30 | 61.54 | 60.64 | 2.06% | 489,716 |
| Dec 19, 2025 | 61.45 | 62.39 | 60.17 | 60.30 | 59.41 | -2.16% | 655,626 |
| Dec 18, 2025 | 62.02 | 62.56 | 60.95 | 61.63 | 60.72 | 0.31% | 365,572 |
| Dec 17, 2025 | 61.91 | 63.53 | 60.05 | 61.44 | 60.54 | -1.55% | 311,625 |
| Dec 16, 2025 | 62.45 | 63.11 | 62.18 | 62.41 | 61.49 | 0.14% | 321,975 |
| Dec 15, 2025 | 62.96 | 63.06 | 61.95 | 62.32 | 61.40 | -0.42% | 340,921 |
| Dec 12, 2025 | 63.96 | 63.96 | 62.44 | 62.58 | 61.66 | -1.51% | 243,866 |
| Dec 11, 2025 | 63.91 | 64.62 | 63.34 | 63.54 | 62.61 | 0.21% | 264,408 |
| Dec 10, 2025 | 62.46 | 63.88 | 61.50 | 63.41 | 62.48 | 1.72% | 479,402 |
| Dec 9, 2025 | 62.99 | 64.91 | 61.84 | 62.34 | 61.42 | -0.91% | 220,809 |
| Dec 8, 2025 | 63.36 | 64.10 | 62.38 | 62.91 | 61.98 | -0.51% | 371,112 |
| Dec 5, 2025 | 64.07 | 64.67 | 62.82 | 63.23 | 62.30 | -1.08% | 266,829 |
| Dec 4, 2025 | 63.85 | 64.27 | 63.51 | 63.92 | 62.98 | -0.68% | 250,973 |
| Dec 3, 2025 | 63.67 | 64.61 | 63.50 | 64.36 | 63.41 | 1.63% | 254,871 |