WD | Walker & Dunlop | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Walker & Dunlop (WD)

NYSE

$34.70+$0.16 (+0.48%)

Price as of Oct 02, 2026 4:31 PM EDT

$1.2B
Market Cap
-56.72%
1-Year Change
Mortgage Finance
Industry

1 Month
-14.25%

Low Price$34.53

High Price$42.61
3 Months
-36.08%

Low Price$34.53

High Price$51.78
1 Year
-56.72%

Low Price$34.53

High Price$81.78

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	35.24	35.53	33.59	34.53	-1.65%	629,288
09/30/2026	36.42	36.42	35.09	35.11	-3.28%	594,060
09/29/2026	37.32	37.57	36.10	36.30	-2.00%	372,751
09/28/2026	37.76	37.76	36.32	37.04	-2.47%	641,978
09/25/2026	37.31	38.46	37.04	37.98	+1.80%	480,377
09/24/2026	37.07	37.36	36.56	37.31	+0.95%	497,644
09/23/2026	38.05	38.34	36.70	36.96	-3.55%	592,131
09/22/2026	38.87	38.89	38.13	38.32	-0.16%	431,254
09/21/2026	38.12	38.84	37.97	38.38	+1.62%	470,444
09/18/2026	38.28	38.41	37.59	37.77	-1.82%	894,664
09/17/2026	39.92	39.92	38.43	38.47	-2.04%	362,557
09/16/2026	40.03	40.87	38.36	39.27	-2.09%	724,196
09/15/2026	40.21	40.22	39.38	40.11	-0.96%	369,114
09/14/2026	40.40	41.72	40.34	40.50	-0.07%	454,645
09/11/2026	40.86	41.05	40.20	40.53	+0.50%	350,106
09/10/2026	41.05	41.05	40.16	40.33	-2.51%	375,148
09/09/2026	41.77	41.77	40.87	41.37	-1.31%	419,583
09/08/2026	42.40	42.40	41.51	41.92	-1.62%	400,360
09/04/2026	41.55	43.13	41.04	42.61	+2.18%	444,569
09/03/2026	40.71	42.00	40.38	41.70	+4.07%	690,414
09/02/2026	40.35	40.92	39.97	40.07	-0.50%	460,758
09/01/2026	40.28	40.89	39.94	40.27	-0.64%	360,682
08/31/2026	41.15	41.37	40.31	40.53	-1.98%	507,334
08/28/2026	40.58	41.70	40.27	41.35	+2.66%	529,401
08/27/2026	40.31	40.89	39.84	40.28	-0.02%	430,996
08/26/2026	40.80	40.80	39.56	40.29	-0.98%	398,633
08/25/2026	39.48	40.98	39.01	40.69	+3.06%	449,313
08/24/2026	40.29	40.62	39.32	39.48	-1.84%	315,354
08/21/2026	40.61	40.61	39.75	40.22	+0.10%	366,338
08/20/2026	40.42	40.92	39.45	40.18	-1.71%	369,899
08/20/2026	$0.68 Dividend
08/19/2026	39.41	41.04	39.41	40.88	+4.66%	428,367
08/18/2026	39.66	39.88	38.84	39.06	-2.43%	366,038
08/17/2026	42.17	42.17	39.72	40.03	-4.37%	427,442
08/14/2026	42.06	42.68	41.54	41.86	-0.51%	249,500
08/13/2026	42.03	42.35	40.95	42.08	+1.11%	617,143
08/12/2026	42.17	42.57	41.30	41.62	-1.72%	449,060
08/11/2026	42.69	43.47	42.00	42.35	-0.76%	658,818
08/10/2026	43.05	43.29	40.70	42.67	-2.36%	683,704
08/07/2026	43.52	46.74	43.18	43.70	+0.38%	605,917
08/06/2026	47.20	47.76	40.70	43.54	-13.87%	1,606,764
08/06/2026	$1.19 Earnings
08/05/2026	51.08	51.16	49.94	50.55	-0.83%	282,290
08/04/2026	51.40	51.80	49.96	50.97	-0.52%	251,489
08/03/2026	49.66	51.34	49.53	51.24	+4.83%	259,458
07/31/2026	48.35	48.99	47.48	48.88	+1.26%	274,602
07/30/2026	49.57	49.57	47.42	48.27	-2.85%	241,025
07/29/2026	49.70	50.95	49.28	49.68	-0.92%	309,842
07/28/2026	48.92	50.55	48.58	50.15	+3.45%	259,347
07/27/2026	47.83	48.78	47.62	48.47	+2.24%	280,735
07/24/2026	46.32	48.16	45.97	47.41	+2.97%	240,594
07/23/2026	46.21	46.34	45.59	46.04	-1.93%	241,163
07/22/2026	46.71	47.73	45.88	46.95	-0.73%	297,071
07/21/2026	47.45	48.19	47.21	47.29	-0.80%	224,470
07/20/2026	49.17	49.90	47.40	47.68	-3.21%	217,032
07/17/2026	50.20	51.15	48.82	49.26	-2.17%	221,494
07/16/2026	48.72	50.43	48.72	50.35	+3.56%	198,074
07/15/2026	48.18	49.65	48.13	48.62	+1.92%	332,834
07/14/2026	48.03	48.54	47.48	47.71	-0.74%	243,117
07/13/2026	49.62	50.03	47.81	48.06	-2.73%	211,013
07/10/2026	49.59	50.04	49.05	49.41	+0.50%	153,609
07/09/2026	48.72	49.81	48.36	49.16	+1.44%	199,243
07/08/2026	49.60	50.04	48.19	48.46	-3.81%	428,065
07/07/2026	51.99	52.61	50.20	50.38	-2.70%	226,251
07/06/2026	53.52	54.06	51.77	51.78	-3.50%	218,154
07/02/2026	54.81	55.26	53.28	53.66	-0.67%	189,045
07/01/2026	53.12	54.57	52.91	54.02	+0.40%	252,651
06/30/2026	52.99	54.19	52.26	53.81	+1.62%	395,626
06/29/2026	53.53	53.61	52.42	52.95	-1.63%	292,866
06/26/2026	52.32	54.10	52.02	53.82	+3.25%	1,031,466
06/25/2026	52.61	53.64	52.05	52.13	0.00%	196,347
06/24/2026	50.51	52.33	50.31	52.13	+3.62%	293,120
06/23/2026	50.91	51.79	50.20	50.31	-0.83%	321,940
06/22/2026	50.94	51.97	49.75	50.74	-0.73%	455,755
06/18/2026	50.34	51.86	49.90	51.11	+1.88%	688,939
06/17/2026	50.71	52.03	49.60	50.17	-1.64%	249,698
06/16/2026	50.81	51.71	50.41	51.00	+1.11%	225,540
06/15/2026	52.87	54.10	50.31	50.44	-3.72%	326,562
06/12/2026	51.91	53.10	51.09	52.39	+1.76%	260,601
06/11/2026	50.04	51.55	49.95	51.48	+2.49%	292,705
06/10/2026	52.18	52.18	50.21	50.23	-3.44%	198,420
06/09/2026	51.64	53.24	51.34	52.02	+2.12%	374,959
06/08/2026	50.72	51.92	50.20	50.94	+1.05%	328,631
06/05/2026	50.94	51.50	50.19	50.41	-0.85%	262,017
06/04/2026	48.41	50.87	47.74	50.84	+6.97%	413,383
06/03/2026	48.27	48.42	46.59	47.53	-2.99%	312,574
06/02/2026	47.49	49.70	46.88	49.00	+3.06%	425,179
06/01/2026	48.92	49.31	46.72	47.54	-3.71%	549,250
05/29/2026	49.89	50.15	49.03	49.37	-1.22%	402,968
05/28/2026	49.39	50.59	49.20	49.98	+0.42%	204,066
05/27/2026	49.82	50.40	49.37	49.77	+1.04%	328,963
05/26/2026	49.87	50.17	48.91	49.26	-0.58%	173,347
05/22/2026	49.70	50.22	49.00	49.55	-0.32%	250,588
05/21/2026	47.69	49.76	47.47	49.70	+3.02%	270,283
05/21/2026	$0.68 Dividend
05/20/2026	47.00	48.57	46.09	48.25	+2.66%	544,271
05/19/2026	48.58	48.58	46.95	47.00	-3.83%	449,126
05/18/2026	49.84	50.79	48.81	48.87	-1.43%	280,815
05/15/2026	51.09	51.09	49.50	49.58	-3.53%	233,340
05/14/2026	52.94	53.38	51.37	51.39	-1.62%	318,387