Walker & Dunlop (WD) Historical Prices

Time Period

Events

WD historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	34.77	34.87	34.24	34.79	34.79	+0.23%	347,201	0.68
Oct 29, 2026	34.74	35.39	34.40	34.71	34.71	+1.40%	508,878	1.00
Oct 28, 2026	34.54	35.00	33.64	34.23	34.23	-1.16%	370,563	0.73
Oct 27, 2026	34.30	34.86	33.79	34.63	34.63	+1.29%	616,612	1.23
Oct 26, 2026	34.05	34.82	33.93	34.19	34.19	+0.09%	334,336	0.67
Oct 23, 2026	34.16	34.61	33.37	34.16	34.16	-1.50%	357,246	0.72
Oct 22, 2026	33.00	35.08	32.89	34.68	34.68	+5.44%	656,698	1.33
Oct 21, 2026	33.64	33.70	32.40	32.89	32.89	-1.62%	491,004	1.00
Oct 20, 2026	31.81	33.71	31.69	33.43	33.43	+5.56%	534,277	1.10
Oct 19, 2026	32.66	32.66	31.45	31.67	31.67	-3.03%	412,863	0.85
Oct 16, 2026	33.33	33.80	32.39	32.66	32.66	-1.98%	412,077	0.86
Oct 15, 2026	32.79	33.62	32.79	33.32	33.32	+3.96%	554,784	1.17
Oct 14, 2026	31.58	32.18	31.40	32.05	32.05	-0.09%	620,349	1.32
Oct 13, 2026	32.68	33.47	31.54	32.08	32.08	-0.65%	621,716	1.35
Oct 12, 2026	32.65	32.99	32.08	32.29	32.29	-2.18%	900,754	1.99
Oct 09, 2026	33.98	34.70	32.93	33.01	33.01	-4.01%	570,656	1.28
Oct 08, 2026	34.19	34.60	33.11	34.39	34.39	+1.27%	744,180	1.70
Oct 07, 2026	35.69	35.69	33.21	33.96	33.96	-3.25%	742,419	1.73
Oct 06, 2026	33.38	35.38	33.27	35.10	35.10	+6.17%	740,949	1.76
Oct 05, 2026	33.80	34.02	32.77	33.06	33.06	-2.68%	691,585	1.66
Oct 02, 2026	35.25	35.49	33.72	33.97	33.97	-1.62%	525,814	1.28
Oct 01, 2026	35.24	35.53	33.59	34.53	34.53	-1.65%	564,109	1.39
Sep 30, 2026	36.42	36.42	35.09	35.11	35.11	-3.28%	594,060	1.50
Sep 29, 2026	37.32	37.57	36.10	36.30	36.30	-2.00%	372,751	0.95
Sep 28, 2026	37.76	37.76	36.32	37.04	37.04	-2.47%	641,978	1.66
Sep 25, 2026	37.31	38.46	37.04	37.98	37.98	+1.80%	480,377	1.24
Sep 24, 2026	37.07	37.36	36.56	37.31	37.31	+0.95%	497,646	1.30
Sep 23, 2026	38.05	38.34	36.70	36.96	36.96	-3.55%	592,095	1.52
Sep 22, 2026	38.87	38.89	38.13	38.32	38.32	-0.16%	431,254	1.12
Sep 21, 2026	38.12	38.84	37.97	38.38	38.38	+1.62%	470,444	1.23
Sep 18, 2026	38.28	38.41	37.59	37.77	37.77	-1.82%	894,664	2.39
Sep 17, 2026	39.92	39.92	38.43	38.47	38.47	-2.04%	362,473	0.96
Sep 16, 2026	40.03	40.87	38.36	39.27	39.27	-2.09%	724,197	1.99
Sep 15, 2026	40.21	40.22	39.38	40.11	40.11	-0.96%	369,114	1.00
Sep 14, 2026	40.40	41.72	40.34	40.50	40.50	-0.07%	439,884	1.20
Sep 11, 2026	40.86	41.05	40.20	40.53	40.53	+0.50%	339,015	0.93
Sep 10, 2026	41.05	41.05	40.16	40.33	40.33	-2.51%	375,148	1.03
Sep 09, 2026	41.77	41.77	40.87	41.37	41.37	-1.31%	419,583	1.16
Sep 08, 2026	42.40	42.40	41.51	41.92	41.92	-1.62%	400,463	1.11
Sep 07, 2026	41.55	43.13	41.04	42.61	42.61	+0.00%	0	0.00
Sep 04, 2026	41.55	43.13	41.04	42.61	42.61	+2.18%	444,569	1.23
Sep 03, 2026	40.71	42.00	40.38	41.70	41.70	+4.07%	689,113	1.93
Sep 02, 2026	40.35	40.92	39.97	40.07	40.07	-0.50%	460,758	1.31
Sep 01, 2026	40.28	40.89	39.94	40.27	40.27	-0.64%	360,681	1.02
Aug 31, 2026	41.15	41.37	40.31	40.53	40.53	-1.98%	507,288	1.45
Aug 28, 2026	40.58	41.70	40.27	41.35	41.35	+2.66%	529,501	1.52
Aug 27, 2026	40.31	40.89	39.84	40.28	40.28	-0.02%	430,996	1.23
Aug 26, 2026	40.80	40.80	39.56	40.29	40.29	-0.98%	398,633	1.14
Aug 25, 2026	39.48	40.98	39.01	40.69	40.69	+3.06%	449,366	1.29
Aug 24, 2026	40.29	40.62	39.32	39.48	39.48	-1.84%	315,354	0.91

Walker & Dunlop historical prices

Walker & Dunlop (WD) Historical Prices

Become an Expert with TipRanks Premium