Walker & Dunlop, Inc Common Stock (WD)

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	83.41	83.93	83.01	83.09	141,531	83.09
8/29/2025	86.10	86.56	84.39	85.05	181,248	85.05
8/28/2025	87.18	87.21	85.12	85.99	171,949	85.99
8/27/2025	85.13	87.01	85.00	86.87	213,114	86.87
8/26/2025	86.46	86.93	85.37	85.52	318,691	85.52
8/25/2025	86.46	87.03	86.06	86.61	209,695	86.61
8/22/2025	83.29	87.77	82.70	86.82	301,171	86.82
8/21/2025	82.58	83.41	81.99	82.24	133,837	82.24
8/20/2025	86.01	86.04	84.00	84.28	239,507	83.61
8/19/2025	84.17	86.34	84.10	85.78	157,622	85.10
8/18/2025	83.39	84.32	82.93	84.06	193,268	83.39
8/15/2025	84.67	84.67	83.03	83.36	173,645	82.70
8/14/2025	83.22	84.73	83.22	84.31	212,417	83.64
8/13/2025	84.03	84.84	83.11	84.61	292,678	83.94
8/12/2025	78.98	83.48	78.32	83.27	344,864	82.61
8/11/2025	80.67	80.95	78.26	78.26	286,540	77.64
8/08/2025	79.91	82.38	79.74	80.79	317,410	80.15
8/07/2025	77.50	80.49	75.51	79.91	611,765	79.27
8/06/2025	76.22	76.57	74.15	75.48	261,123	74.88
8/05/2025	75.67	76.29	74.55	76.14	333,366	75.53
8/04/2025	74.68	75.81	74.44	75.65	240,439	75.05
8/01/2025	74.31	74.90	73.00	74.46	329,629	73.87
7/31/2025	74.86	76.20	74.30	75.01	391,833	74.41
7/30/2025	76.52	77.57	75.53	75.61	303,356	75.01
7/29/2025	76.84	77.64	75.79	76.40	315,409	75.79
7/28/2025	76.32	76.77	75.68	76.28	221,053	75.67
7/25/2025	76.40	77.24	75.24	76.39	159,736	75.78
7/24/2025	75.61	77.13	75.55	75.93	191,917	75.33
7/23/2025	76.31	76.54	74.95	75.91	213,237	75.31
7/22/2025	73.19	75.66	73.09	75.62	215,365	75.02
7/21/2025	72.62	73.96	72.43	72.90	246,531	72.32
7/18/2025	74.24	74.26	71.84	72.06	268,262	71.49
7/17/2025	74.50	75.50	73.63	73.72	231,130	73.13
7/16/2025	73.85	74.77	72.69	74.35	218,128	73.76
7/15/2025	76.83	77.45	73.39	73.40	269,300	72.82
7/14/2025	75.40	76.42	75.33	76.36	183,675	75.75
7/11/2025	74.91	76.19	74.56	75.71	280,239	75.11
7/10/2025	74.00	76.89	74.00	76.09	392,114	75.49
7/09/2025	72.81	74.53	72.46	74.52	381,813	73.93
7/08/2025	72.35	74.27	72.20	72.69	295,062	72.11
7/07/2025	74.38	75.01	71.81	72.11	306,300	71.54
7/03/2025	74.55	75.47	74.16	75.36	213,001	74.76
7/02/2025	72.69	74.47	72.59	74.03	359,626	73.44
7/01/2025	69.66	73.31	69.38	72.32	436,437	71.75
6/30/2025	70.74	71.05	69.69	70.48	306,988	69.92
6/27/2025	70.70	71.18	69.99	70.53	962,986	69.97
6/26/2025	69.09	70.46	68.71	70.32	149,772	69.76
6/25/2025	69.96	70.02	68.78	69.02	189,775	68.47
6/24/2025	70.44	71.01	69.90	70.01	169,379	69.45
6/23/2025	66.31	69.65	66.31	69.63	247,274	69.08
6/20/2025	67.34	67.51	66.39	66.83	423,854	66.30
6/18/2025	65.80	67.56	65.75	66.91	358,811	66.38
6/17/2025	67.32	67.94	65.92	66.00	343,047	65.48
6/16/2025	69.12	69.60	67.73	68.07	526,859	67.53
6/13/2025	69.32	70.03	67.97	68.32	247,430	67.78
6/12/2025	70.62	70.96	69.71	70.86	308,819	70.30
6/11/2025	71.58	71.87	70.69	70.98	197,761	70.42
6/10/2025	70.00	71.90	69.71	71.42	151,953	70.85
6/09/2025	69.10	70.79	68.65	69.78	205,558	69.23
6/06/2025	68.75	68.98	67.97	68.33	112,084	67.79
6/05/2025	67.33	68.50	66.83	67.38	139,344	66.84
6/04/2025	68.17	68.64	67.54	67.80	152,491	67.26
6/03/2025	66.88	68.35	66.22	68.08	183,015	67.54