tiprankstipranks
Walker & Dunlop (DE:5WD)
FRANKFURT:5WD
Germany Market
5WD
Walker & Dunlop
RESEARCH TOOLSreports

Walker & Dunlop (5WD) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
34.40
34.40
34.40
34.40
34.40
-2.27%
0
-
Sep 10, 2026
35.20
35.20
35.20
35.20
35.20
-1.12%
0
-
Sep 09, 2026
35.60
35.60
35.60
35.60
35.60
-1.11%
0
-
Sep 08, 2026
36.00
36.00
36.00
36.00
36.00
-0.55%
0
-
Sep 07, 2026
36.20
36.20
36.20
36.20
36.20
+2.26%
0
-
Sep 04, 2026
35.40
35.40
35.40
35.40
35.40
+4.12%
0
0.00
Sep 03, 2026
34.00
34.00
34.00
34.00
34.00
-1.16%
0
0.00
Sep 02, 2026
34.40
34.40
34.40
34.40
34.40
0.00%
0
0.00
Sep 01, 2026
34.40
34.40
34.40
34.40
34.40
-2.27%
0
0.00
Aug 31, 2026
35.20
35.20
35.20
35.20
35.20
+3.53%
0
0.00
Aug 28, 2026
34.00
34.00
34.00
34.00
34.00
-0.58%
0
0.00
Aug 27, 2026
34.20
34.20
34.20
34.20
34.20
-0.58%
0
0.00
Aug 26, 2026
34.40
34.40
34.40
34.40
34.40
+2.99%
0
0.00
Aug 25, 2026
33.40
33.40
33.40
33.40
33.40
-1.76%
0
0.00
Aug 24, 2026
34.00
34.00
34.00
34.00
34.00
0.00%
0
0.00
Aug 21, 2026
34.00
34.00
34.00
34.00
34.00
-2.30%
0
0.00
Aug 20, 2026
34.80
34.80
34.80
34.80
34.80
+4.77%
0
0.00
Aug 19, 2026
33.80
33.80
33.80
33.80
33.22
-2.31%
0
0.00
Aug 18, 2026
34.60
34.60
34.60
34.60
34.00
-4.42%
0
0.00
Aug 17, 2026
36.20
36.20
36.20
36.20
35.58
-1.09%
0
0.00
Aug 14, 2026
36.60
36.60
36.60
36.60
35.97
+1.10%
0
0.00
Aug 13, 2026
36.20
36.20
36.20
36.20
35.58
-2.16%
0
0.00
Aug 12, 2026
37.00
37.00
37.00
37.00
36.36
-0.54%
0
0.00
Aug 11, 2026
37.20
37.20
37.20
37.20
36.56
-2.10%
0
0.00
Aug 10, 2026
38.00
38.00
38.00
38.00
37.35
0.00%
0
0.00
Aug 07, 2026
38.00
38.00
38.00
38.00
37.35
-13.64%
0
0.00
Aug 06, 2026
44.00
44.00
44.00
44.00
43.24
-1.35%
0
0.00
Aug 05, 2026
44.60
44.60
44.60
44.60
43.83
-0.45%
0
0.00
Aug 04, 2026
44.80
44.80
44.80
44.80
44.03
+4.67%
0
0.00
Aug 03, 2026
42.80
42.80
42.80
42.80
42.06
+0.95%
0
0.00
Jul 31, 2026
42.40
42.40
42.40
42.40
41.67
-2.75%
0
0.00
Jul 30, 2026
43.60
43.60
43.60
43.60
42.85
-1.36%
0
0.00
Jul 29, 2026
44.20
44.20
44.20
44.20
43.44
+3.75%
0
0.00
Jul 28, 2026
42.60
42.60
42.60
42.60
41.87
+0.95%
0
0.00
Jul 27, 2026
42.20
42.20
42.20
42.20
41.47
+3.94%
0
0.00
Jul 24, 2026
40.60
40.60
40.60
40.60
39.90
-1.46%
0
0.00
Jul 23, 2026
41.20
41.20
41.20
41.20
40.49
-0.96%
0
0.00
Jul 22, 2026
41.60
41.60
41.60
41.60
40.88
-1.42%
0
0.00
Jul 21, 2026
42.20
42.20
42.20
42.20
41.47
-2.32%
0
0.00
Jul 20, 2026
43.20
43.20
43.20
43.20
42.46
-1.37%
0
0.00
Jul 17, 2026
43.80
43.80
43.80
43.80
43.05
+2.82%
0
0.00
Jul 16, 2026
42.60
42.60
42.60
42.60
41.87
+1.43%
0
0.00
Jul 15, 2026
42.00
42.00
42.00
42.00
41.28
-0.94%
0
0.00
Jul 14, 2026
42.40
42.40
42.40
42.40
41.67
-1.85%
0
0.00
Jul 13, 2026
43.20
43.20
43.20
43.20
42.46
+0.47%
0
0.00
Jul 10, 2026
43.00
43.00
43.00
43.00
42.26
+0.47%
0
0.00
Jul 09, 2026
42.80
42.80
42.80
42.80
42.06
-3.17%
0
0.00
Jul 08, 2026
44.20
44.20
44.20
44.20
43.44
-2.64%
0
0.00
Jul 07, 2026
45.40
45.40
45.40
45.40
44.62
-4.22%
0
0.00
Jul 06, 2026
47.40
47.40
47.40
47.40
46.58
+0.42%
0
0.00
Rows:
50