Walker & Dunlop, Inc Common Stock (WD)

Last Price40.53

Change+0.00 (0.00%)

NYSE· Last Trade: Sep 1st, 4:47 AM EDT

Historical Prices For Walker & Dunlop, Inc Common Stock (WD)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	41.15	41.37	40.30	40.53	507,331	40.53
8/28/2026	40.58	41.70	40.27	41.35	529,704	41.35
8/27/2026	40.31	40.89	39.84	40.28	430,995	40.28
8/26/2026	40.80	40.80	39.56	40.29	398,632	40.29
8/25/2026	39.48	40.98	39.01	40.69	449,367	40.69
8/24/2026	40.29	40.62	39.32	39.48	315,353	39.48
8/21/2026	40.61	40.61	39.75	40.22	366,339	40.22
8/20/2026	40.42	40.92	39.45	40.18	369,890	40.18
8/19/2026	40.07	41.73	40.07	41.56	427,952	40.88
8/18/2026	40.32	40.54	39.48	39.71	366,037	39.06
8/17/2026	42.87	42.87	40.38	40.70	427,405	40.03
8/14/2026	42.76	43.39	42.23	42.56	249,500	41.86
8/13/2026	42.73	43.05	41.63	42.78	617,142	42.08
8/12/2026	42.87	43.28	41.99	42.31	449,060	41.62
8/11/2026	43.40	44.20	42.70	43.05	658,818	42.35
8/10/2026	43.77	44.01	41.38	43.38	683,702	42.67
8/07/2026	44.24	47.52	43.90	44.43	605,918	43.70
8/06/2026	47.99	48.55	41.38	44.26	1,606,760	43.54
8/05/2026	51.93	52.01	50.77	51.39	282,818	50.55
8/04/2026	52.25	52.66	50.79	51.82	251,489	50.97
8/03/2026	50.49	52.19	50.35	52.09	259,458	51.24
7/31/2026	49.15	49.80	48.27	49.69	274,605	48.88
7/30/2026	50.39	50.39	48.21	49.07	241,025	48.27
7/29/2026	50.53	51.80	50.10	50.51	309,885	49.68
7/28/2026	49.73	51.39	49.38	50.98	259,356	50.15
7/27/2026	48.63	49.59	48.41	49.28	280,734	48.47
7/24/2026	47.09	48.97	46.73	48.20	240,595	47.41
7/23/2026	46.98	47.11	46.35	46.81	241,167	46.04
7/22/2026	47.49	48.53	46.64	47.73	297,071	46.95
7/21/2026	48.24	48.99	48.00	48.08	224,470	47.29
7/20/2026	49.99	50.73	48.19	48.47	217,032	47.68
7/17/2026	51.03	52.00	49.63	50.08	221,495	49.26
7/16/2026	49.53	51.27	49.53	51.19	198,074	50.35
7/15/2026	48.98	50.48	48.94	49.43	332,835	48.62
7/14/2026	48.83	49.34	48.27	48.50	243,116	47.71
7/13/2026	50.45	50.87	48.61	48.86	211,013	48.06
7/10/2026	50.41	50.87	49.87	50.23	153,609	49.41
7/09/2026	49.53	50.64	49.16	49.98	199,244	49.16
7/08/2026	50.43	50.87	48.99	49.27	428,066	48.46
7/07/2026	52.85	53.49	51.04	51.22	226,251	50.38
7/06/2026	54.41	54.96	52.63	52.64	218,155	51.78
7/02/2026	55.72	56.18	54.17	54.55	189,046	53.66
7/01/2026	54.00	55.48	53.79	54.92	252,652	54.02
6/30/2026	53.87	55.09	53.13	54.70	395,627	53.80
6/29/2026	54.42	54.50	53.29	53.83	292,867	52.95
6/26/2026	53.19	55.00	52.89	54.72	1,031,467	53.82
6/25/2026	53.49	54.53	52.92	53.00	196,347	52.13
6/24/2026	51.35	53.20	51.15	53.00	293,121	52.13
6/23/2026	51.76	52.65	51.03	51.15	321,941	50.31
6/22/2026	51.79	52.83	50.58	51.58	455,656	50.74
6/18/2026	51.18	52.72	50.73	51.96	688,939	51.11
6/17/2026	51.55	52.90	50.43	51.00	249,698	50.17
6/16/2026	51.66	52.57	51.25	51.85	225,540	51.00
6/15/2026	53.75	55.00	51.15	51.28	326,564	50.44
6/12/2026	52.78	53.98	51.94	53.26	260,614	52.39
6/11/2026	50.87	52.41	50.78	52.34	292,706	51.48
6/10/2026	53.05	53.05	51.05	51.07	198,421	50.23
6/09/2026	52.50	54.13	52.19	52.89	374,973	52.02
6/08/2026	51.56	52.78	51.03	51.79	328,632	50.94
6/05/2026	51.79	52.36	51.02	51.25	262,017	50.41
6/04/2026	49.22	51.72	48.53	51.69	413,384	50.84
6/03/2026	49.07	49.23	47.37	48.32	312,687	47.53
6/02/2026	48.28	50.53	47.66	49.81	425,179	48.99
6/01/2026	49.73	50.13	47.50	48.33	549,248	47.54