NYSE : WD
Walker & Dunlop, Inc. — Price history
Financials · Mortgage Finance · United States
Last price 34.79 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.19B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Walker & Dunlop, Inc. (WD) closed at 35.76 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 34.83 | 36.48 | 34.6 | 35.76 | 545,605 | +2.79% |
| 2026-10-30 | 34.77 | 34.865 | 34.235 | 34.79 | 347,202 | +0.23% |
| 2026-10-29 | 34.74 | 35.39 | 34.4 | 34.71 | 508,880 | +1.40% |
| 2026-10-28 | 34.54 | 35 | 33.64 | 34.23 | 370,675 | -1.16% |
| 2026-10-27 | 34.3 | 34.86 | 33.788 | 34.63 | 616,696 | +1.29% |
| 2026-10-26 | 34.05 | 34.82 | 33.93 | 34.19 | 334,339 | +0.09% |
| 2026-10-23 | 34.16 | 34.61 | 33.37 | 34.16 | 358,145 | -1.50% |
| 2026-10-22 | 33 | 35.075 | 32.89 | 34.68 | 656,711 | +5.44% |
| 2026-10-21 | 33.64 | 33.7 | 32.4 | 32.89 | 491,004 | -1.62% |
| 2026-10-20 | 31.81 | 33.71 | 31.69 | 33.43 | 534,277 | +5.56% |
| 2026-10-19 | 32.66 | 32.66 | 31.45 | 31.67 | 412,875 | -3.03% |
| 2026-10-16 | 33.33 | 33.8 | 32.385 | 32.66 | 412,076 | -1.98% |
| 2026-10-15 | 32.79 | 33.62 | 32.79 | 33.32 | 554,772 | +3.96% |
| 2026-10-14 | 31.58 | 32.18 | 31.4 | 32.05 | 620,301 | -0.09% |
| 2026-10-13 | 32.68 | 33.47 | 31.54 | 32.08 | 621,713 | -0.65% |
| 2026-10-12 | 32.65 | 32.99 | 32.08 | 32.29 | 894,466 | -2.18% |
| 2026-10-09 | 33.98 | 34.7 | 32.93 | 33.01 | 570,616 | -4.01% |
| 2026-10-08 | 34.19 | 34.6 | 33.11 | 34.39 | 744,124 | +1.27% |
| 2026-10-07 | 35.69 | 35.69 | 33.21 | 33.96 | 742,375 | -3.25% |
| 2026-10-06 | 33.38 | 35.38 | 33.265 | 35.1 | 739,220 | +6.17% |
| 2026-10-05 | 33.8 | 34.015 | 32.77 | 33.06 | 691,582 | -2.68% |
| 2026-10-02 | 35.25 | 35.49 | 33.72 | 33.97 | 522,903 | -1.62% |
| 2026-10-01 | 35.24 | 35.53 | 33.59 | 34.53 | 564,109 | -1.65% |
| 2026-09-30 | 36.42 | 36.42 | 35.09 | 35.11 | 544,613 | -3.28% |
| 2026-09-29 | 37.32 | 37.57 | 36.1 | 36.3 | 353,395 | -2.00% |
| 2026-09-28 | 37.76 | 37.76 | 36.32 | 37.04 | 498,554 | -2.47% |
| 2026-09-25 | 37.31 | 38.46 | 37.04 | 37.98 | 476,354 | +1.80% |
| 2026-09-24 | 37.07 | 37.36 | 36.56 | 37.31 | 497,395 | +0.95% |
| 2026-09-23 | 38.05 | 38.34 | 36.7 | 36.96 | 592,088 | -3.55% |
| 2026-09-22 | 38.87 | 38.89 | 38.13 | 38.32 | 431,079 | -0.16% |
| 2026-09-21 | 38.12 | 38.84 | 37.97 | 38.38 | 467,232 | +1.62% |
| 2026-09-18 | 38.275 | 38.41 | 37.59 | 37.77 | 889,690 | -1.82% |
| 2026-09-17 | 39.92 | 39.92 | 38.43 | 38.47 | 362,289 | -2.04% |
| 2026-09-16 | 40.03 | 40.87 | 38.36 | 39.27 | 724,178 | -2.09% |
| 2026-09-15 | 40.21 | 40.22 | 39.38 | 40.11 | 363,437 | -0.96% |
| 2026-09-14 | 40.4 | 41.72 | 40.34 | 40.5 | 425,091 | -0.07% |
| 2026-09-11 | 40.86 | 41.045 | 40.2 | 40.53 | 327,628 | +0.50% |
| 2026-09-10 | 41.05 | 41.05 | 40.16 | 40.33 | 371,741 | -2.51% |
| 2026-09-09 | 41.77 | 41.77 | 40.87 | 41.37 | 419,581 | -1.31% |
| 2026-09-08 | 42.4 | 42.4 | 41.51 | 41.92 | 400,172 | -1.62% |
| 2026-09-04 | 41.55 | 43.13 | 41.04 | 42.61 | 443,233 | +2.18% |
| 2026-09-03 | 40.71 | 42 | 40.38 | 41.7 | 689,083 | +4.07% |
| 2026-09-02 | 40.35 | 40.92 | 39.97 | 40.07 | 460,730 | -0.50% |
| 2026-09-01 | 40.28 | 40.885 | 39.935 | 40.27 | 360,680 | -0.64% |
| 2026-08-31 | 41.15 | 41.37 | 40.305 | 40.53 | 504,760 | -1.98% |
| 2026-08-28 | 40.58 | 41.7 | 40.265 | 41.35 | 529,501 | +2.66% |
| 2026-08-27 | 40.31 | 40.89 | 39.835 | 40.28 | 430,176 | -0.02% |
| 2026-08-26 | 40.8 | 40.8 | 39.56 | 40.29 | 397,868 | -0.98% |
| 2026-08-25 | 39.48 | 40.98 | 39.01 | 40.69 | 446,831 | +3.06% |
| 2026-08-24 | 40.29 | 40.62 | 39.32 | 39.48 | 295,955 | -1.84% |
| 2026-08-21 | 40.61 | 40.61 | 39.75 | 40.22 | 351,483 | +0.10% |
| 2026-08-20 | 40.42 | 40.92 | 39.45 | 40.18 | 369,886 | -1.71% |
| 2026-08-19 | 40.07 | 41.725 | 40.07 | 41.56 | 427,545 | +4.66% |
| 2026-08-18 | 40.32 | 40.54 | 39.485 | 39.71 | 366,038 | -2.43% |
| 2026-08-17 | 42.87 | 42.87 | 40.38 | 40.7 | 427,442 | -4.37% |
| 2026-08-14 | 42.76 | 43.39 | 42.232 | 42.56 | 249,500 | -0.51% |
| 2026-08-13 | 42.73 | 43.05 | 41.63 | 42.78 | 617,143 | +1.11% |
| 2026-08-12 | 42.87 | 43.28 | 41.99 | 42.31 | 426,676 | -1.72% |
| 2026-08-11 | 43.4 | 44.195 | 42.7 | 43.05 | 658,818 | -0.76% |
| 2026-08-10 | 43.77 | 44.01 | 41.38 | 43.38 | 683,704 | -2.36% |
| 2026-08-07 | 44.24 | 47.52 | 43.9 | 44.43 | 605,917 | +0.38% |
| 2026-08-06 | 47.99 | 48.555 | 41.38 | 44.26 | 1,606,764 | -13.87% |
| 2026-08-05 | 51.93 | 52.011 | 50.775 | 51.39 | 282,819 | -0.83% |
| 2026-08-04 | 52.25 | 52.66 | 50.792 | 51.82 | 251,489 | -0.52% |
| 2026-08-03 | 50.49 | 52.189 | 50.35 | 52.09 | 259,458 | +4.83% |
| 2026-07-31 | 49.15 | 49.8 | 48.27 | 49.69 | 274,604 | +1.26% |
| 2026-07-30 | 50.39 | 50.39 | 48.21 | 49.07 | 241,025 | -2.85% |
| 2026-07-29 | 50.53 | 51.8 | 50.1 | 50.51 | 309,885 | -0.92% |
| 2026-07-28 | 49.73 | 51.39 | 49.384 | 50.98 | 259,357 | +3.45% |
| 2026-07-27 | 48.63 | 49.59 | 48.41 | 49.28 | 280,735 | +2.24% |
| 2026-07-24 | 47.09 | 48.965 | 46.73 | 48.2 | 240,594 | +2.97% |
| 2026-07-23 | 46.98 | 47.11 | 46.35 | 46.81 | 241,166 | -1.93% |
| 2026-07-22 | 47.49 | 48.526 | 46.64 | 47.73 | 297,071 | -0.73% |
| 2026-07-21 | 48.24 | 48.99 | 48 | 48.08 | 224,470 | -0.80% |
| 2026-07-20 | 49.99 | 50.73 | 48.19 | 48.47 | 217,032 | -3.21% |
| 2026-07-17 | 51.03 | 52 | 49.635 | 50.08 | 221,494 | -2.17% |
| 2026-07-16 | 49.53 | 51.27 | 49.53 | 51.19 | 198,074 | +3.56% |
| 2026-07-15 | 48.98 | 50.48 | 48.935 | 49.43 | 326,261 | +1.92% |
| 2026-07-14 | 48.83 | 49.345 | 48.27 | 48.5 | 243,117 | -0.74% |
| 2026-07-13 | 50.45 | 50.865 | 48.61 | 48.86 | 209,713 | -2.73% |
| 2026-07-10 | 50.41 | 50.87 | 49.87 | 50.23 | 153,609 | +0.50% |
| 2026-07-09 | 49.53 | 50.64 | 49.16 | 49.98 | 199,243 | +1.44% |
| 2026-07-08 | 50.43 | 50.87 | 48.99 | 49.27 | 428,065 | -3.81% |
| 2026-07-07 | 52.85 | 53.49 | 51.04 | 51.22 | 226,251 | -2.70% |
| 2026-07-06 | 54.41 | 54.96 | 52.63 | 52.64 | 218,154 | -3.50% |
| 2026-07-02 | 55.72 | 56.18 | 54.17 | 54.55 | 189,045 | -0.67% |
| 2026-07-01 | 54 | 55.48 | 53.79 | 54.92 | 252,651 | +0.40% |
| 2026-06-30 | 53.87 | 55.09 | 53.13 | 54.7 | 395,626 | +1.62% |
| 2026-06-29 | 54.42 | 54.5 | 53.29 | 53.83 | 292,866 | -1.63% |
| 2026-06-26 | 53.19 | 55 | 52.89 | 54.72 | 1,031,466 | +3.25% |
| 2026-06-25 | 53.49 | 54.53 | 52.92 | 53 | 196,347 | +0.00% |
| 2026-06-24 | 51.35 | 53.205 | 51.15 | 53 | 293,120 | +3.62% |
| 2026-06-23 | 51.76 | 52.65 | 51.03 | 51.15 | 321,940 | -0.83% |
| 2026-06-22 | 51.79 | 52.83 | 50.58 | 51.58 | 455,755 | -0.73% |
| 2026-06-18 | 51.18 | 52.72 | 50.73 | 51.96 | 688,939 | +1.88% |
| 2026-06-17 | 51.55 | 52.9 | 50.43 | 51 | 249,698 | -1.64% |
| 2026-06-16 | 51.66 | 52.57 | 51.25 | 51.85 | 225,540 | +1.11% |
| 2026-06-15 | 53.75 | 55 | 51.15 | 51.28 | 326,563 | -3.72% |
| 2026-06-12 | 52.775 | 53.98 | 51.935 | 53.26 | 260,612 | +1.76% |
| 2026-06-11 | 50.87 | 52.41 | 50.78 | 52.34 | 292,705 | +2.49% |
| 2026-06-10 | 53.05 | 53.05 | 51.05 | 51.07 | 198,420 | -3.44% |
| 2026-06-09 | 52.5 | 54.13 | 52.19 | 52.89 | 374,972 | +2.12% |
| 2026-06-08 | 51.56 | 52.78 | 51.035 | 51.79 | 328,631 | +1.05% |
| 2026-06-05 | 51.79 | 52.36 | 51.02 | 51.25 | 262,017 | -0.85% |
| 2026-06-04 | 49.22 | 51.72 | 48.53 | 51.69 | 413,383 | +6.97% |
| 2026-06-03 | 49.07 | 49.23 | 47.365 | 48.32 | 312,687 | -2.99% |
| 2026-06-02 | 48.28 | 50.53 | 47.66 | 49.81 | 425,179 | +3.06% |
| 2026-06-01 | 49.73 | 50.13 | 47.5 | 48.33 | 549,250 | -3.71% |
| 2026-05-29 | 50.72 | 50.98 | 49.845 | 50.19 | 403,005 | -1.22% |
| 2026-05-28 | 50.21 | 51.435 | 50.02 | 50.81 | 204,066 | +0.42% |
| 2026-05-27 | 50.65 | 51.235 | 50.19 | 50.6 | 328,963 | +1.04% |
| 2026-05-26 | 50.7 | 51 | 49.72 | 50.08 | 173,347 | -0.58% |
| 2026-05-22 | 50.53 | 51.06 | 49.81 | 50.37 | 250,587 | -0.32% |
| 2026-05-21 | 48.48 | 50.585 | 48.26 | 50.53 | 270,303 | +3.02% |
| 2026-05-20 | 48.44 | 50.065 | 47.51 | 49.73 | 544,271 | +2.66% |
| 2026-05-19 | 50.07 | 50.07 | 48.39 | 48.44 | 449,126 | -3.83% |
| 2026-05-18 | 51.37 | 52.35 | 50.31 | 50.37 | 280,887 | -1.43% |
| 2026-05-15 | 52.66 | 52.66 | 51.02 | 51.1 | 233,340 | -3.53% |
| 2026-05-14 | 54.57 | 55.02 | 52.95 | 52.97 | 318,387 | -1.62% |
| 2026-05-13 | 54.7 | 55.01 | 53.6 | 53.84 | 454,851 | -2.43% |