Walker & Dunlop, Inc. (WD)
NYSE: WD · Real-Time Price · USD
54.72
+1.72 (3.25%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Walker & Dunlop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 53.19 | 55.00 | 52.89 | 54.72 | 54.72 | 3.25% | 950,067 |
| Jun 25, 2026 | 53.49 | 54.53 | 52.92 | 53.00 | 53.00 | - | 196,344 |
| Jun 24, 2026 | 51.35 | 53.21 | 51.15 | 53.00 | 53.00 | 3.62% | 292,591 |
| Jun 23, 2026 | 51.76 | 52.65 | 51.03 | 51.15 | 51.15 | -0.83% | 321,938 |
| Jun 22, 2026 | 51.79 | 52.83 | 50.58 | 51.58 | 51.58 | -0.73% | 455,587 |
| Jun 18, 2026 | 51.18 | 52.72 | 50.73 | 51.96 | 51.96 | 1.88% | 686,721 |
| Jun 17, 2026 | 51.55 | 52.90 | 50.43 | 51.00 | 51.00 | -1.64% | 249,698 |
| Jun 16, 2026 | 51.66 | 52.57 | 51.25 | 51.85 | 51.85 | 1.11% | 225,524 |
| Jun 15, 2026 | 53.75 | 55.00 | 51.15 | 51.28 | 51.28 | -3.72% | 326,563 |
| Jun 12, 2026 | 52.78 | 53.98 | 51.94 | 53.26 | 53.26 | 1.76% | 260,613 |
| Jun 11, 2026 | 50.87 | 52.41 | 50.78 | 52.34 | 52.34 | 2.49% | 292,690 |
| Jun 10, 2026 | 53.05 | 53.05 | 51.05 | 51.07 | 51.07 | -3.44% | 198,369 |
| Jun 9, 2026 | 52.50 | 54.13 | 52.19 | 52.89 | 52.89 | 2.12% | 352,209 |
| Jun 8, 2026 | 51.56 | 52.78 | 51.04 | 51.79 | 51.79 | 1.05% | 328,631 |
| Jun 5, 2026 | 51.79 | 52.36 | 51.02 | 51.25 | 51.25 | -0.85% | 261,440 |
| Jun 4, 2026 | 49.22 | 51.72 | 48.53 | 51.69 | 51.69 | 6.97% | 413,243 |
| Jun 3, 2026 | 49.07 | 49.23 | 47.37 | 48.32 | 48.32 | -2.99% | 312,575 |
| Jun 2, 2026 | 48.28 | 50.53 | 47.66 | 49.81 | 49.81 | 3.06% | 425,107 |
| Jun 1, 2026 | 49.73 | 50.13 | 47.50 | 48.33 | 48.33 | -3.71% | 549,248 |
| May 29, 2026 | 50.72 | 50.98 | 49.85 | 50.19 | 50.19 | -1.22% | 375,464 |
| May 28, 2026 | 50.21 | 51.44 | 50.02 | 50.81 | 50.81 | 0.42% | 192,306 |
| May 27, 2026 | 50.65 | 51.24 | 50.19 | 50.60 | 50.60 | 1.04% | 328,847 |
| May 26, 2026 | 50.70 | 51.00 | 49.72 | 50.08 | 50.08 | -0.58% | 170,924 |
| May 22, 2026 | 50.53 | 51.06 | 49.81 | 50.37 | 50.37 | -0.32% | 250,588 |
| May 21, 2026 | 48.48 | 50.59 | 48.26 | 50.53 | 50.53 | 3.02% | 270,297 |
| May 20, 2026 | 48.44 | 50.07 | 47.51 | 49.73 | 49.05 | 2.66% | 544,271 |
| May 19, 2026 | 50.07 | 50.07 | 48.39 | 48.44 | 47.78 | -3.83% | 449,126 |
| May 18, 2026 | 51.37 | 52.35 | 50.31 | 50.37 | 49.68 | -1.43% | 280,887 |
| May 15, 2026 | 52.66 | 52.66 | 51.02 | 51.10 | 50.40 | -3.53% | 233,340 |
| May 14, 2026 | 54.57 | 55.02 | 52.95 | 52.97 | 52.25 | -1.62% | 318,387 |
| May 13, 2026 | 54.70 | 55.01 | 53.60 | 53.84 | 53.10 | -2.43% | 454,851 |
| May 12, 2026 | 53.91 | 55.31 | 53.21 | 55.18 | 54.43 | 2.55% | 580,233 |
| May 11, 2026 | 54.55 | 54.55 | 51.83 | 53.81 | 53.07 | -1.46% | 448,467 |
| May 8, 2026 | 54.67 | 55.51 | 53.78 | 54.61 | 53.86 | -0.40% | 360,523 |
| May 7, 2026 | 54.76 | 56.85 | 53.41 | 54.83 | 54.08 | 3.12% | 365,582 |
| May 6, 2026 | 51.85 | 54.02 | 51.74 | 53.17 | 52.44 | 3.93% | 410,855 |
| May 5, 2026 | 51.00 | 51.81 | 50.02 | 51.16 | 50.46 | 0.59% | 164,984 |
| May 4, 2026 | 50.96 | 52.26 | 50.81 | 50.86 | 50.16 | -0.82% | 290,629 |
| May 1, 2026 | 50.66 | 51.52 | 50.00 | 51.28 | 50.58 | 1.85% | 187,809 |
| Apr 30, 2026 | 50.70 | 51.36 | 50.30 | 50.35 | 49.66 | -1.22% | 199,213 |
| Apr 29, 2026 | 51.41 | 51.78 | 50.61 | 50.97 | 50.27 | -1.01% | 193,060 |
| Apr 28, 2026 | 51.09 | 51.72 | 50.49 | 51.49 | 50.79 | 1.18% | 258,228 |
| Apr 27, 2026 | 51.41 | 52.44 | 50.78 | 50.89 | 50.19 | -1.01% | 187,154 |
| Apr 24, 2026 | 49.89 | 51.87 | 48.44 | 51.41 | 50.71 | 3.52% | 258,439 |
| Apr 23, 2026 | 50.10 | 50.41 | 49.12 | 49.66 | 48.98 | -0.68% | 212,881 |
| Apr 22, 2026 | 49.95 | 50.54 | 49.42 | 50.00 | 49.32 | 0.70% | 219,881 |
| Apr 21, 2026 | 51.11 | 51.53 | 48.98 | 49.65 | 48.97 | -2.26% | 260,687 |
| Apr 20, 2026 | 49.85 | 51.16 | 49.33 | 50.80 | 50.11 | 1.20% | 318,299 |
| Apr 17, 2026 | 50.05 | 50.85 | 49.98 | 50.20 | 49.51 | 1.89% | 246,577 |
| Apr 16, 2026 | 49.21 | 49.86 | 48.79 | 49.27 | 48.60 | 0.57% | 232,275 |
| Apr 15, 2026 | 48.31 | 49.29 | 48.17 | 48.99 | 48.32 | 1.62% | 222,335 |
| Apr 14, 2026 | 48.04 | 48.73 | 47.72 | 48.21 | 47.55 | 0.75% | 147,921 |
| Apr 13, 2026 | 46.54 | 47.87 | 46.37 | 47.85 | 47.20 | 2.27% | 254,217 |
| Apr 10, 2026 | 45.78 | 46.87 | 45.38 | 46.79 | 46.15 | 2.59% | 167,098 |
| Apr 9, 2026 | 44.77 | 46.12 | 44.50 | 45.61 | 44.99 | 0.75% | 268,579 |
| Apr 8, 2026 | 46.52 | 47.01 | 45.19 | 45.27 | 44.65 | 0.91% | 350,486 |
| Apr 7, 2026 | 44.88 | 45.90 | 44.37 | 44.86 | 44.25 | -0.58% | 319,235 |
| Apr 6, 2026 | 44.46 | 45.42 | 43.90 | 45.12 | 44.50 | 1.53% | 288,598 |
| Apr 2, 2026 | 43.91 | 44.68 | 43.03 | 44.44 | 43.83 | 0.36% | 185,453 |
| Apr 1, 2026 | 43.91 | 45.01 | 43.63 | 44.28 | 43.67 | -0.23% | 249,589 |
| Mar 31, 2026 | 44.00 | 44.86 | 43.10 | 44.38 | 43.77 | 2.05% | 316,585 |
| Mar 30, 2026 | 43.38 | 43.84 | 42.56 | 43.49 | 42.90 | 1.02% | 361,304 |
| Mar 27, 2026 | 44.27 | 45.07 | 42.91 | 43.05 | 42.46 | -4.21% | 292,322 |
| Mar 26, 2026 | 44.77 | 45.58 | 44.38 | 44.94 | 44.33 | -0.29% | 250,123 |
| Mar 25, 2026 | 44.59 | 45.56 | 43.92 | 45.07 | 44.45 | 2.48% | 408,527 |
| Mar 24, 2026 | 43.86 | 44.65 | 43.40 | 43.98 | 43.38 | -1.17% | 531,238 |
| Mar 23, 2026 | 45.21 | 45.84 | 44.19 | 44.50 | 43.89 | 1.55% | 425,263 |
| Mar 20, 2026 | 44.47 | 45.29 | 43.60 | 43.82 | 43.22 | -1.81% | 583,884 |
| Mar 19, 2026 | 44.46 | 45.19 | 43.84 | 44.63 | 44.02 | -0.51% | 387,821 |
| Mar 18, 2026 | 45.26 | 46.46 | 44.72 | 44.86 | 44.25 | -2.20% | 487,898 |
| Mar 17, 2026 | 46.14 | 47.61 | 45.69 | 45.87 | 45.24 | 0.90% | 418,430 |
| Mar 16, 2026 | 45.69 | 46.13 | 44.85 | 45.46 | 44.84 | 1.00% | 577,712 |
| Mar 13, 2026 | 45.89 | 46.66 | 44.69 | 45.01 | 44.39 | -1.21% | 330,589 |
| Mar 12, 2026 | 46.69 | 48.08 | 45.89 | 46.24 | 44.94 | -2.01% | 495,519 |
| Mar 11, 2026 | 47.53 | 48.09 | 45.30 | 47.19 | 45.86 | -0.65% | 725,225 |
| Mar 10, 2026 | 49.03 | 49.03 | 46.06 | 47.50 | 46.16 | -4.85% | 844,193 |
| Mar 9, 2026 | 47.79 | 50.01 | 46.97 | 49.92 | 48.51 | 3.59% | 617,182 |
| Mar 6, 2026 | 49.31 | 49.62 | 48.05 | 48.19 | 46.83 | -4.59% | 403,501 |
| Mar 5, 2026 | 49.76 | 50.61 | 48.92 | 50.51 | 49.09 | 0.32% | 367,226 |
| Mar 4, 2026 | 50.00 | 50.51 | 49.02 | 50.35 | 48.93 | 3.39% | 474,383 |
| Mar 3, 2026 | 46.77 | 48.71 | 46.30 | 48.70 | 47.33 | 2.23% | 430,587 |
| Mar 2, 2026 | 44.72 | 47.68 | 44.49 | 47.64 | 46.30 | 3.54% | 496,365 |
| Feb 27, 2026 | 47.50 | 47.53 | 42.12 | 46.01 | 44.71 | -3.06% | 1,473,501 |
| Feb 26, 2026 | 55.02 | 55.93 | 46.53 | 47.46 | 46.12 | -19.44% | 1,377,234 |
| Feb 25, 2026 | 62.91 | 63.14 | 58.19 | 58.91 | 57.25 | -6.21% | 515,687 |
| Feb 24, 2026 | 61.36 | 63.06 | 61.36 | 62.81 | 61.04 | 2.53% | 252,576 |
| Feb 23, 2026 | 63.00 | 63.32 | 60.60 | 61.26 | 59.53 | -3.16% | 272,492 |
| Feb 20, 2026 | 64.90 | 65.00 | 63.20 | 63.26 | 61.48 | -2.41% | 233,439 |
| Feb 19, 2026 | 64.25 | 64.93 | 63.99 | 64.82 | 62.99 | 0.11% | 201,874 |
| Feb 18, 2026 | 63.00 | 65.00 | 62.98 | 64.75 | 62.93 | 4.00% | 271,542 |
| Feb 17, 2026 | 62.17 | 62.79 | 61.30 | 62.26 | 60.51 | 0.65% | 177,511 |
| Feb 13, 2026 | 61.58 | 62.45 | 60.54 | 61.86 | 60.12 | 0.80% | 192,209 |
| Feb 12, 2026 | 61.83 | 62.78 | 60.45 | 61.37 | 59.64 | -0.16% | 326,443 |
| Feb 11, 2026 | 63.85 | 64.09 | 60.93 | 61.47 | 59.74 | -3.67% | 162,891 |
| Feb 10, 2026 | 63.29 | 64.66 | 62.87 | 63.81 | 62.01 | 1.62% | 187,517 |
| Feb 9, 2026 | 63.22 | 63.50 | 62.36 | 62.79 | 61.02 | -0.70% | 159,126 |
| Feb 6, 2026 | 63.00 | 63.76 | 62.31 | 63.23 | 61.45 | 0.59% | 199,197 |
| Feb 5, 2026 | 64.90 | 66.27 | 62.43 | 62.86 | 61.09 | -2.56% | 260,076 |
| Feb 4, 2026 | 61.08 | 64.63 | 61.05 | 64.51 | 62.69 | 6.21% | 250,140 |
| Feb 3, 2026 | 62.04 | 63.62 | 60.45 | 60.74 | 59.03 | -2.82% | 251,722 |