Walker & Dunlop, Inc Common Stock (WD)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	63.67	64.61	63.50	64.36	254,869	64.36
12/02/2025	65.10	65.27	63.31	63.33	228,000	63.33
12/01/2025	63.64	64.60	63.46	64.41	255,365	64.41
11/28/2025	65.12	65.68	64.25	64.64	93,426	64.64
11/26/2025	63.90	66.00	63.65	65.10	392,044	65.10
11/25/2025	61.32	64.94	61.32	64.25	420,841	64.25
11/24/2025	61.44	61.95	60.78	61.05	365,950	61.05
11/21/2025	61.40	62.82	60.72	61.74	390,727	61.74
11/20/2025	63.00	64.00	60.84	61.27	297,853	60.60
11/19/2025	62.00	63.25	61.99	62.32	246,153	61.64
11/18/2025	61.98	62.94	61.25	61.81	224,984	61.13
11/17/2025	65.25	65.25	62.12	62.20	196,017	61.52
11/14/2025	65.00	66.00	64.47	65.34	168,924	64.63
11/13/2025	66.03	67.56	65.39	65.61	205,771	64.89
11/12/2025	67.92	69.19	66.38	66.78	252,517	66.05
11/11/2025	66.65	68.44	66.12	67.86	362,341	67.12
11/10/2025	69.41	70.36	66.13	66.28	451,487	65.56
11/07/2025	70.41	72.61	68.86	69.37	417,081	68.61
11/06/2025	74.10	75.50	70.72	71.09	504,381	70.31
11/05/2025	80.13	81.11	78.92	79.98	193,997	79.11
11/04/2025	80.14	80.60	79.25	80.23	144,185	79.35
11/03/2025	79.28	80.30	78.05	80.30	208,643	79.42
10/31/2025	79.43	79.95	77.81	79.92	212,622	79.05
10/30/2025	79.55	80.80	79.09	80.04	161,068	79.16
10/29/2025	83.00	83.59	78.89	79.74	294,047	78.87
10/28/2025	84.54	85.27	82.71	83.28	105,418	82.37
10/27/2025	85.59	86.32	83.92	85.36	87,832	84.43
10/24/2025	88.99	90.00	85.73	85.76	175,642	84.82
10/23/2025	84.13	86.82	84.13	86.50	200,104	85.55
10/22/2025	83.61	85.43	83.20	84.34	126,119	83.42
10/21/2025	82.62	84.30	82.50	83.22	68,600	82.31
10/20/2025	81.74	82.99	81.74	82.70	71,075	81.80
10/17/2025	80.89	82.53	79.75	81.26	132,933	80.37
10/16/2025	84.09	84.69	80.50	80.71	210,021	79.83
10/15/2025	83.29	84.55	83.29	84.33	145,878	83.41
10/14/2025	80.35	83.95	80.25	82.97	175,333	82.06
10/13/2025	81.81	82.20	80.45	81.48	145,775	80.59
10/10/2025	82.27	82.41	80.56	81.53	217,734	80.64
10/09/2025	80.13	80.73	79.30	80.56	114,144	79.68
10/08/2025	80.97	81.51	79.36	79.55	107,047	78.68
10/07/2025	81.04	82.16	80.20	80.43	141,392	79.55
10/06/2025	84.20	84.48	80.58	80.97	190,289	80.08
10/03/2025	84.40	86.38	83.92	83.97	212,270	83.05
10/02/2025	84.61	84.85	83.65	84.38	189,039	83.46
10/01/2025	83.18	84.83	83.06	84.53	190,823	83.61
9/30/2025	83.35	83.75	81.73	83.62	205,284	82.71
9/29/2025	83.64	84.20	82.27	83.11	151,085	82.20
9/26/2025	82.27	83.54	81.84	83.36	180,439	82.45
9/25/2025	83.36	83.93	82.00	82.26	184,872	81.36
9/24/2025	83.87	85.02	83.29	83.54	178,502	82.63
9/23/2025	85.74	87.11	83.81	83.87	300,091	82.95
9/22/2025	86.98	86.98	85.21	85.80	196,573	84.86
9/19/2025	87.50	88.70	86.66	87.23	813,482	86.28
9/18/2025	85.76	87.86	85.76	87.54	303,979	86.58
9/17/2025	85.28	88.47	84.89	85.30	395,975	84.37
9/16/2025	85.29	85.41	84.49	84.89	187,426	83.96
9/15/2025	86.34	86.80	84.86	85.08	160,388	84.15
9/12/2025	86.32	87.14	85.55	85.99	126,793	85.05
9/11/2025	86.33	88.06	86.33	87.24	221,964	86.29
9/10/2025	85.43	86.94	85.43	86.13	216,540	85.19
9/09/2025	85.80	86.00	85.00	85.24	217,923	84.31
9/08/2025	87.44	88.50	86.02	86.26	237,732	85.32
9/05/2025	83.96	87.66	83.96	87.60	366,057	86.64
9/04/2025	82.52	83.40	81.98	83.40	168,780	82.49