Dark

WD
Walker & Dunlop, Inc.
stock NYSE

At Close

Aug 7, 2026 3:59:43 PM EDT

44.44USD+0.418%(+0.18)605,901

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:28:30 AM EDT

45.04USD+1.762%(+0.78)0

After-hours

Aug 7, 2026 4:01:30 PM EDT

44.27USD-0.394%(-0.17)56,595

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	45.0200	47.3700	43.8800	44.4400	+0.407%	605,901	0.000%
2026-08-06	47.9900	48.5550	41.3801	44.2600	-13.874%	1,606,765	+0.407%
2026-08-05	51.9300	52.0112	50.7750	51.3900	-0.830%	282,819	-13.524%
2026-08-04	52.2500	52.6600	50.7920	51.8200	-0.518%	251,489	-14.242%
2026-08-03	50.4900	52.1890	50.3500	52.0900	+4.830%	259,459	-14.686%
2026-07-31	49.1500	49.8000	48.2700	49.6900	+1.264%	274,605	-10.566%
2026-07-30	50.3900	50.3900	48.2100	49.0700	-2.851%	241,025	-9.436%
2026-07-29	50.5300	51.8000	50.1000	50.5100	-0.922%	309,886	-12.017%
2026-07-28	49.7300	51.3900	49.3844	50.9800	+3.450%	259,357	-12.829%
2026-07-27	48.6300	49.5900	48.4100	49.2800	+2.241%	280,735	-9.821%
2026-07-24	47.0900	48.9650	46.7300	48.2000	+2.969%	240,595	-7.801%
2026-07-23	46.9800	47.1100	46.3500	46.8100	-1.928%	241,167	-5.063%
2026-07-22	47.4900	48.5258	46.6400	47.7300	-0.728%	297,071	-6.893%
2026-07-21	48.2400	48.9899	48.0000	48.0800	-0.805%	224,470	-7.571%
2026-07-20	49.9900	50.7300	48.1900	48.4700	-3.215%	217,032	-8.314%
2026-07-17	51.0300	51.9999	49.6350	50.0800	-2.168%	221,495	-11.262%
2026-07-16	49.5300	51.2700	49.5300	51.1900	+3.561%	198,074	-13.186%
2026-07-15	48.9800	50.4800	48.9350	49.4300	+1.918%	326,262	-10.095%
2026-07-14	48.8300	49.3450	48.2701	48.5000	-0.737%	243,118	-8.371%
2026-07-13	50.4500	50.8650	48.6100	48.8600	-2.727%	209,713	-9.046%
2026-07-10	50.4100	50.8699	49.8700	50.2300	+0.500%	153,609	-11.527%
2026-07-09	49.5300	50.6400	49.1600	49.9800	+1.441%	199,244	-11.084%
2026-07-08	50.4300	50.8700	48.9900	49.2700	-3.807%	428,066	-9.803%
2026-07-07	52.8500	53.4900	51.0400	51.2200	-2.698%	226,251	-13.237%
2026-07-06	54.4100	54.9600	52.6300	52.6400	-3.501%	218,155	-15.578%
2026-07-02	55.7200	56.1800	54.1700	54.5500	-0.674%	189,046	-18.533%
2026-07-01	54.0000	55.4800	53.7900	54.9200	+0.402%	252,652	-19.082%
2026-06-30	53.8700	55.0900	53.1300	54.7000	+1.616%	395,627	-18.757%
2026-06-29	54.4200	54.5000	53.2900	53.8300	-1.626%	292,867	-17.444%
2026-06-26	53.1900	55.0000	52.8900	54.7200	+3.245%	1,031,467	-18.787%
2026-06-25	53.4900	54.5299	52.9200	53.0000	0.000%	196,347	-16.151%
2026-06-24	51.3500	53.2050	51.1500	53.0000	+3.617%	293,121	-16.151%
2026-06-23	51.7600	52.6499	51.0300	51.1500	-0.834%	321,941	-13.118%
2026-06-22	51.7900	52.8300	50.5800	51.5800	-0.731%	455,756	-13.843%
2026-06-18	51.1800	52.7200	50.7300	51.9600	+1.882%	688,939	-14.473%
2026-06-17	51.5500	52.9000	50.4300	51.0000	-1.639%	249,698	-12.863%
2026-06-16	51.6600	52.5700	51.2500	51.8500	+1.112%	225,540	-14.291%
2026-06-15	53.7500	55.0000	51.1500	51.2800	-3.718%	326,564	-13.339%
2026-06-12	52.7750	53.9800	51.9350	53.2600	+1.758%	260,614	-16.560%
2026-06-11	50.8700	52.4100	50.7800	52.3400	+2.487%	292,706	-15.094%
2026-06-10	53.0500	53.0500	51.0500	51.0700	-3.441%	198,421	-12.982%
2026-06-09	52.5000	54.1300	52.1900	52.8900	+2.124%	374,973	-15.977%
2026-06-08	51.5600	52.7800	51.0350	51.7900	+1.054%	328,632	-14.192%
2026-06-05	51.7900	52.3600	51.0200	51.2500	-0.851%	262,017	-13.288%
2026-06-04	49.2200	51.7200	48.5300	51.6900	+6.974%	413,384	-14.026%
2026-06-03	49.0700	49.2300	47.3650	48.3200	-2.991%	312,687	-8.030%
2026-06-02	48.2800	50.5300	47.6600	49.8100	+3.062%	425,179	-10.781%
2026-06-01	49.7300	50.1300	47.5000	48.3300	-3.706%	549,250	-8.049%
2026-05-29	50.7200	50.9800	49.8450	50.1900	-1.220%	403,005	-11.456%
2026-05-28	50.2100	51.4350	50.0200	50.8100	+0.415%	204,066	-12.537%
2026-05-27	50.6500	51.2350	50.1900	50.6000	+1.038%	328,964	-12.174%
2026-05-26	50.7000	51.0000	49.7200	50.0800	-0.576%	173,347	-11.262%
2026-05-22	50.5300	51.0600	49.8100	50.3700	-0.317%	250,589	-11.773%
2026-05-21	48.4800	50.5850	48.2600	50.5300	+1.609%	270,284	-12.052%
2026-05-20	48.4400	50.0650	47.5100	49.7300	+2.663%	544,272	-10.637%
2026-05-19	50.0700	50.0700	48.3900	48.4400	-3.832%	449,126	-8.258%
2026-05-18	51.3700	52.3500	50.3100	50.3700	-1.429%	280,887	-11.773%
2026-05-15	52.6600	52.6600	51.0200	51.1000	-3.530%	233,341	-13.033%
2026-05-14	54.5700	55.0200	52.9500	52.9700	-1.616%	318,388	-16.103%
2026-05-13	54.7000	55.0100	53.6000	53.8400	-2.428%	454,851	-17.459%
2026-05-12	53.9100	55.3100	53.2100	55.1800	+2.546%	580,234	-19.464%
2026-05-11	54.5500	54.5500	51.8250	53.8100	-1.465%	448,467	-17.413%
2026-05-08	54.6700	55.5100	53.7750	54.6100	-0.401%	360,524	-18.623%
2026-05-07	54.7600	56.8500	53.4100	54.8300	+3.122%	365,582	-18.949%
2026-05-06	51.8500	54.0200	51.7400	53.1700	+3.929%	410,856	-16.419%
2026-05-05	51.0000	51.8050	50.0200	51.1600	+0.590%	164,984	-13.135%
2026-05-04	50.9600	52.2600	50.8100	50.8600	-0.819%	290,766	-12.623%
2026-05-01	50.6600	51.5200	50.0000	51.2800	+1.847%	187,810	-13.339%
2026-04-30	50.7000	51.3600	50.3000	50.3500	-1.216%	199,214	-11.738%
2026-04-29	51.4100	51.7800	50.6100	50.9700	-1.010%	193,060	-12.811%
2026-04-28	51.0900	51.7200	50.4900	51.4900	+1.179%	258,229	-13.692%
2026-04-27	51.4100	52.4400	50.7800	50.8900	-1.011%	187,155	-12.674%
2026-04-24	49.8900	51.8700	48.4400	51.4100	+3.524%	258,439	-13.558%
2026-04-23	50.1000	50.4100	49.1200	49.6600	-0.680%	212,882	-10.511%
2026-04-22	49.9500	50.5350	49.4200	50.0000	+0.705%	219,882	-11.120%
2026-04-21	51.1100	51.5300	48.9800	49.6500	-2.264%	259,660	-10.493%
2026-04-20	49.8500	51.1600	49.3300	50.8000	+1.195%	318,287	-12.520%
2026-04-17	50.0500	50.8500	49.9800	50.2000	+1.888%	246,578	-11.474%
2026-04-16	49.2100	49.8600	48.7900	49.2700	+0.572%	232,276	-9.803%
2026-04-15	48.3100	49.2900	48.1700	48.9900	+1.618%	222,335	-9.288%
2026-04-14	48.0400	48.7300	47.7201	48.2100	+0.752%	147,921	-7.820%
2026-04-13	46.5400	47.8700	46.3700	47.8500	+2.265%	254,142	-7.126%
2026-04-10	45.7800	46.8650	45.3801	46.7900	+2.587%	167,098	-5.022%
2026-04-09	44.7700	46.1200	44.5000	45.6100	+0.751%	268,579	-2.565%
2026-04-08	46.5200	47.0100	45.1900	45.2700	+0.914%	350,486	-1.833%
2026-04-07	44.8800	45.9000	44.3700	44.8600	-0.576%	319,236	-0.936%
2026-04-06	44.4600	45.4200	43.9000	45.1200	+1.530%	288,599	-1.507%
2026-04-02	43.9100	44.6800	43.0300	44.4400	+0.361%	185,453	0.000%
2026-04-01	43.9100	45.0100	43.6300	44.2800	-0.225%	249,590	+0.361%
2026-03-31	44.0000	44.8600	43.1000	44.3800	+2.046%	316,586	+0.135%
2026-03-30	43.3800	43.8350	42.5600	43.4900	+1.022%	361,304	+2.184%
2026-03-27	44.2700	45.0699	42.9100	43.0500	-4.206%	292,322	+3.229%
2026-03-26	44.7700	45.5800	44.3750	44.9400	-0.288%	250,124	-1.113%
2026-03-25	44.5900	45.5599	43.9200	45.0700	+2.478%	408,527	-1.398%
2026-03-24	43.8600	44.6450	43.4000	43.9800	-1.169%	531,239	+1.046%
2026-03-23	45.2100	45.8400	44.1900	44.5000	+1.552%	425,263	-0.135%
2026-03-20	44.4700	45.2900	43.6000	43.8200	-1.815%	583,962	+1.415%
2026-03-19	44.4600	45.1900	43.8400	44.6300	-0.513%	387,821	-0.426%
2026-03-18	45.2600	46.4599	44.7200	44.8600	-2.202%	487,899	-0.936%
2026-03-17	46.1400	47.6100	45.6900	45.8700	+0.902%	418,431	-3.118%
2026-03-16	45.6900	46.1300	44.8450	45.4600	+1.000%	577,713	-2.244%
2026-03-13	45.8900	46.6550	44.6900	45.0100	-2.660%	330,589	-1.266%
2026-03-12	46.6900	48.0800	45.8900	46.2400	-2.013%	495,519	-3.893%
2026-03-11	47.5300	48.0850	45.3000	47.1900	-0.653%	725,225	-5.828%
2026-03-10	49.0300	49.0300	46.0600	47.5000	-4.848%	844,193	-6.442%
2026-03-09	47.7900	50.0100	46.9700	49.9200	+3.590%	617,182	-10.978%
2026-03-06	49.3100	49.6200	48.0500	48.1900	-4.593%	403,501	-7.782%
2026-03-05	49.7600	50.6100	48.9150	50.5100	+0.318%	367,227	-12.017%
2026-03-04	50.0000	50.5100	49.0200	50.3500	+3.388%	474,384	-11.738%
2026-03-03	46.7700	48.7100	46.3000	48.7000	+2.225%	430,587	-8.747%
2026-03-02	44.7200	47.6800	44.4900	47.6400	+3.543%	496,365	-6.717%
2026-02-27	47.5000	47.5300	42.1150	46.0100	-3.055%	1,473,501	-3.412%
2026-02-26	55.0200	55.9275	46.5300	47.4600	-19.436%	1,375,531	-6.363%
2026-02-25	62.9100	63.1350	58.1900	58.9100	-6.209%	515,687	-24.563%
2026-02-24	61.3600	63.0600	61.3600	62.8100	+2.530%	252,576	-29.247%
2026-02-23	63.0000	63.3200	60.5950	61.2600	-3.162%	272,493	-27.457%
2026-02-20	64.9000	65.0000	63.2000	63.2600	-2.407%	233,439	-29.750%
2026-02-19	64.2500	64.9300	63.9900	64.8200	+0.108%	201,874	-31.441%
2026-02-18	63.0000	65.0000	62.9800	64.7500	+3.999%	271,542	-31.367%
2026-02-17	62.1700	62.7900	61.3000	62.2600	+0.647%	177,267	-28.622%
2026-02-13	61.5800	62.4500	60.5400	61.8600	+0.798%	192,209	-28.160%
2026-02-12	61.8300	62.7800	60.4500	61.3700	-0.163%	326,443	-27.587%
2026-02-11	63.8500	64.0900	60.9250	61.4700	-3.667%	162,891	-27.705%
2026-02-10	63.2900	64.6600	62.8700	63.8100	+1.624%	187,517	-30.356%
2026-02-09	63.2200	63.4950	62.3600	62.7900	-0.696%	159,126	-29.224%
2026-02-06	63.0000	63.7603	62.3100	63.2300	+0.589%	199,197	-29.717%
2026-02-05	64.9000	66.2700	62.4300	62.8600	-2.558%	260,076	-29.303%
2026-02-04	61.0800	64.6300	61.0525	64.5100	+6.207%	250,140	-31.111%
2026-02-03	62.0400	63.6150	60.4500	60.7400	-2.816%	251,722	-26.836%
2026-02-02	62.7600	64.0750	62.3400	62.5000	-0.620%	242,308	-28.896%
2026-01-30	64.0600	64.0999	61.3300	62.8900	-2.677%	330,126	-29.337%
2026-01-29	64.5800	64.9000	63.4500	64.6200	+0.623%	207,070	-31.229%
2026-01-28	63.8100	65.1600	63.7450	64.2200	+0.943%	276,041	-30.800%
2026-01-27	63.8200	64.2700	63.3600	63.6200	-1.303%	150,481	-30.148%
2026-01-26	64.1500	64.6700	62.9500	64.4600	+0.797%	205,136	-31.058%
2026-01-23	64.7200	65.0600	63.6400	63.9500	-1.812%	238,384	-30.508%
2026-01-22	64.7300	65.8150	64.1500	65.1300	+1.543%	217,651	-31.767%
2026-01-21	63.1700	64.8150	63.1700	64.1400	+1.119%	156,120	-30.714%
2026-01-20	63.8500	64.1052	62.7400	63.4300	-2.938%	185,608	-29.939%
2026-01-16	65.2700	66.4700	65.1100	65.3500	-0.880%	193,056	-31.997%
2026-01-15	64.6700	66.0950	63.8300	65.9300	+2.011%	311,157	-32.595%
2026-01-14	62.7000	64.9100	62.5600	64.6300	+2.506%	173,920	-31.239%
2026-01-13	64.0100	64.6900	62.8050	63.0500	-1.607%	164,480	-29.516%
2026-01-12	64.6100	64.9400	63.1900	64.0800	-1.415%	191,476	-30.649%
2026-01-09	63.0700	65.4500	62.8750	65.0000	+4.233%	333,518	-31.631%
2026-01-08	60.1500	62.8050	60.1500	62.3600	+2.718%	236,744	-28.736%
2026-01-07	61.0100	61.3600	59.7601	60.7100	+0.033%	246,752	-26.800%
2026-01-06	59.0500	60.7500	58.9600	60.6900	+1.607%	284,314	-26.775%
2026-01-05	58.6900	60.1800	58.6000	59.7300	+1.720%	248,056	-25.599%
2026-01-02	59.9400	60.4200	58.6300	58.7200	-2.377%	261,114	-24.319%
2025-12-31	60.5800	60.7693	59.8300	60.1500	-1.069%	160,326	-26.118%
2025-12-30	60.8900	61.0800	60.6200	60.8000	+0.115%	171,817	-26.908%
2025-12-29	60.7100	61.5500	60.3800	60.7300	-0.394%	221,778	-26.824%
2025-12-26	60.7400	61.0000	60.1700	60.9700	+0.099%	214,370	-27.112%
2025-12-24	60.4000	61.2400	60.4000	60.9100	+0.346%	92,013	-27.040%
2025-12-23	61.2000	61.5000	60.2700	60.7000	-1.365%	292,409	-26.787%
2025-12-22	60.3400	61.7800	60.3000	61.5400	+2.056%	489,716	-27.787%
2025-12-19	61.4500	62.3900	60.1650	60.3000	-2.158%	655,626	-26.302%
2025-12-18	62.0200	62.5600	60.9523	61.6300	+0.309%	365,572	-27.892%
2025-12-17	61.9100	63.5300	60.0500	61.4400	-1.554%	311,625	-27.669%
2025-12-16	62.4500	63.1100	62.1750	62.4100	+0.144%	321,975	-28.793%
2025-12-15	62.9600	63.0600	61.9500	62.3200	-0.415%	340,921	-28.691%
2025-12-12	63.9600	63.9600	62.4400	62.5800	-1.511%	243,866	-28.987%
2025-12-11	63.9100	64.6200	63.3350	63.5400	+0.205%	264,408	-30.060%
2025-12-10	62.4600	63.8800	61.5000	63.4100	+1.716%	479,377	-29.916%
2025-12-09	62.9900	64.9099	61.8400	62.3400	-0.906%	220,809	-28.714%
2025-12-08	63.3600	64.1000	62.3750	62.9100	-0.506%	371,112	-29.359%
2025-12-05	64.0700	64.6700	62.8160	63.2300	-1.079%	266,829	-29.717%
2025-12-04	63.8500	64.2700	63.5100	63.9200	-0.684%	250,973	-30.476%
2025-12-03	63.6700	64.6100	63.5000	64.3600	+1.626%	254,871	-30.951%
2025-12-02	65.1000	65.2700	63.3100	63.3300	-1.677%	228,000	-29.828%
2025-12-01	63.6400	64.6000	63.4600	64.4100	-0.356%	255,365	-31.005%
2025-11-28	65.1200	65.6813	64.2500	64.6400	-0.707%	93,426	-31.250%
2025-11-26	63.9000	66.0000	63.6500	65.1000	+1.323%	392,044	-31.736%
2025-11-25	61.3200	64.9399	61.3200	64.2500	+5.242%	420,841	-30.833%
2025-11-24	61.4400	61.9499	60.7800	61.0500	-1.118%	371,203	-27.207%
2025-11-21	61.4000	62.8200	60.7200	61.7400	+0.767%	390,727	-28.021%
2025-11-20	63.0000	64.0000	60.8400	61.2700	-1.685%	297,858	-27.469%
2025-11-19	62.0000	63.2500	61.9900	62.3200	+0.825%	246,153	-28.691%
2025-11-18	61.9800	62.9399	61.2500	61.8100	-0.627%	224,984	-28.102%
2025-11-17	65.2500	65.2500	62.1200	62.2000	-4.806%	196,017	-28.553%
2025-11-14	65.0000	66.0050	64.4700	65.3400	-0.412%	168,924	-31.987%
2025-11-13	66.0300	67.5650	65.3900	65.6100	-1.752%	205,787	-32.266%
2025-11-12	67.9200	69.1900	66.3800	66.7800	-1.592%	252,517	-33.453%
2025-11-11	66.6500	68.4450	66.1200	67.8600	+2.384%	362,341	-34.512%
2025-11-10	69.4100	70.3600	66.1300	66.2800	-4.454%	451,487	-32.951%
2025-11-07	70.4100	72.6090	68.8590	69.3700	-2.419%	417,081	-35.938%
2025-11-06	74.1000	75.5000	70.7200	71.0900	-11.115%	504,381	-37.488%
2025-11-05	80.1300	81.1100	78.9150	79.9800	-0.312%	193,997	-44.436%
2025-11-04	80.1400	80.6000	79.2500	80.2300	-0.087%	144,185	-44.609%
2025-11-03	79.2800	80.3000	78.0500	80.3000	+0.475%	208,643	-44.658%
2025-10-31	79.4300	79.9500	77.8100	79.9200	-0.150%	212,622	-44.394%
2025-10-30	79.5500	80.8000	79.0900	80.0400	+0.376%	161,068	-44.478%
2025-10-29	83.0000	83.5900	78.8850	79.7400	-4.251%	294,047	-44.269%
2025-10-28	84.5400	85.2650	82.7100	83.2800	-2.437%	105,534	-46.638%
2025-10-27	85.5900	86.3200	83.9250	85.3600	-0.466%	87,832	-47.938%
2025-10-24	88.9900	90.0000	85.7300	85.7600	-0.855%	175,642	-48.181%
2025-10-23	84.1300	86.8200	84.1300	86.5000	+2.561%	200,104	-48.624%
2025-10-22	83.6100	85.4300	83.2000	84.3400	+1.346%	126,119	-47.309%
2025-10-21	82.6200	84.3000	82.5000	83.2200	+0.629%	68,600	-46.599%
2025-10-20	81.7400	82.9900	81.7400	82.7000	+1.772%	71,075	-46.264%
2025-10-17	80.8900	82.5300	79.7500	81.2600	+0.681%	132,933	-45.311%
2025-10-16	84.0900	84.6900	80.5000	80.7100	-4.293%	210,021	-44.939%
2025-10-15	83.2900	84.5500	83.2900	84.3300	+1.639%	145,878	-47.302%
2025-10-14	80.3500	83.9500	80.2500	82.9700	+1.829%	175,333	-46.438%
2025-10-13	81.8100	82.2000	80.4550	81.4800	-0.061%	145,775	-45.459%
2025-10-10	82.2700	82.4075	80.5600	81.5300	+1.204%	217,734	-45.492%
2025-10-09	80.1300	80.7300	79.3000	80.5600	+1.270%	114,144	-44.836%
2025-10-08	80.9700	81.5100	79.3550	79.5500	-1.094%	107,047	-44.136%
2025-10-07	81.0400	82.1600	80.2000	80.4300	-0.667%	141,392	-44.747%
2025-10-06	84.2000	84.4800	80.5800	80.9700	-3.573%	190,289	-45.115%
2025-10-03	84.4000	86.3750	83.9200	83.9700	-0.486%	212,270	-47.076%
2025-10-02	84.6100	84.8500	83.6500	84.3800	-0.177%	189,039	-47.333%
2025-10-01	83.1800	84.8300	83.0600	84.5300	+1.088%	190,823	-47.427%
2025-09-30	83.3500	83.7500	81.7300	83.6200	+0.614%	205,284	-46.855%
2025-09-29	83.6400	84.2000	82.2700	83.1100	-0.300%	151,085	-46.529%
2025-09-26	82.2700	83.5400	81.8400	83.3600	+1.337%	174,334	-46.689%
2025-09-25	83.3600	83.9300	81.9950	82.2600	-1.532%	184,872	-45.976%
2025-09-24	83.8700	85.0200	83.2900	83.5400	-0.393%	178,502	-46.804%
2025-09-23	85.7400	87.1100	83.8100	83.8700	-2.249%	300,091	-47.013%
2025-09-22	86.9800	86.9800	85.2100	85.8000	-1.639%	196,573	-48.205%
2025-09-19	87.5000	88.7000	86.6550	87.2300	-0.354%	813,482	-49.054%
2025-09-18	85.7600	87.8650	85.7600	87.5400	+2.626%	303,979	-49.235%
2025-09-17	85.2800	88.4713	84.8901	85.3000	+0.483%	395,975	-47.902%
2025-09-16	85.2900	85.4100	84.4900	84.8900	-0.223%	187,426	-47.650%
2025-09-15	86.3400	86.7950	84.8550	85.0800	-1.058%	160,388	-47.767%
2025-09-12	86.3200	87.1400	85.5500	85.9900	-1.433%	126,793	-48.320%
2025-09-11	86.3300	88.0599	86.3300	87.2400	+1.289%	221,964	-49.060%
2025-09-10	85.4300	86.9400	85.4300	86.1300	+1.044%	216,540	-48.404%
2025-09-09	85.8000	86.0050	85.0000	85.2400	-1.182%	217,927	-47.865%
2025-09-08	87.4400	88.5000	86.0200	86.2600	-1.530%	237,632	-48.481%
2025-09-05	83.9600	87.6600	83.9600	87.6000	+5.036%	366,057	-49.269%
2025-09-04	82.5200	83.4000	81.9802	83.4000	+1.695%	168,780	-46.715%
2025-09-03	82.7700	84.3700	81.1000	82.0100	-1.300%	347,107	-45.811%
2025-09-02	83.4100	83.9300	83.0100	83.0900	-2.305%	141,531	-46.516%
2025-08-29	86.1000	86.5650	84.3900	85.0500	-1.093%	181,248	-47.748%
2025-08-28	87.1800	87.2100	85.1200	85.9900	-1.013%	171,949	-48.320%
2025-08-27	85.1300	87.0100	85.0000	86.8700	+1.579%	213,114	-48.843%
2025-08-26	86.4600	86.9300	85.3700	85.5200	-1.259%	318,691	-48.036%
2025-08-25	86.4600	87.0350	86.0600	86.6100	-0.242%	209,695	-48.690%
2025-08-22	83.2900	87.7700	82.7000	86.8200	+5.569%	301,171	-48.814%
2025-08-21	82.5800	83.4100	81.9901	82.2400	-2.421%	133,837	-45.963%
2025-08-20	86.0100	86.0400	84.0000	84.2800	-1.749%	239,507	-47.271%
2025-08-19	84.1700	86.3450	84.1000	85.7800	+2.046%	157,623	-48.193%
2025-08-18	83.3900	84.3200	82.9300	84.0600	+0.840%	191,321	-47.133%
2025-08-15	84.6700	84.6700	83.0300	83.3600	-1.127%	173,645	-46.689%
2025-08-14	83.2200	84.7300	83.2200	84.3100	-0.355%	212,417	-47.290%
2025-08-13	84.0300	84.8400	83.1100	84.6100	+1.609%	292,678	-47.477%
2025-08-12	78.9800	83.4800	78.3200	83.2700	+6.402%	344,864	-46.631%
2025-08-11	80.6700	80.9500	78.2600	78.2600	-3.132%	286,540	-43.215%
2025-08-08	79.9100	82.3800	79.7400	80.7900	+1.101%	317,410	-44.993%
2025-08-07	77.5000	80.4900	75.5101	79.9100	+5.869%	611,765	-44.387%
2025-08-06	76.2200	76.5700	74.1500	75.4800	-0.867%	261,123	-41.123%
2025-08-05	75.6700	76.2900	74.5500	76.1400	+0.648%	333,366	-41.634%
2025-08-04	74.6800	75.8100	74.4400	75.6500	+1.598%	240,439	-41.256%
2025-08-01	74.3100	74.9000	73.0000	74.4600	-0.733%	329,629	-40.317%
2025-07-31	74.8600	76.2000	74.3000	75.0100	-0.794%	391,833	-40.755%
2025-07-30	76.5200	77.5700	75.5250	75.6100	-1.034%	303,356	-41.225%
2025-07-29	76.8400	77.6450	75.7900	76.4000	+0.157%	315,409	-41.832%
2025-07-28	76.3200	76.7700	75.6800	76.2800	-0.144%	221,054	-41.741%
2025-07-25	76.4000	77.2400	75.2400	76.3900	+0.606%	159,736	-41.825%
2025-07-24	75.6100	77.1250	75.5500	75.9300	+0.026%	191,917	-41.472%
2025-07-23	76.3100	76.5400	74.9500	75.9100	+0.383%	213,237	-41.457%
2025-07-22	73.1900	75.6600	73.0950	75.6200	+3.731%	215,365	-41.232%
2025-07-21	72.6200	73.9600	72.4300	72.9000	+1.166%	246,531	-39.040%
2025-07-18	74.2400	74.2600	71.8400	72.0600	-2.252%	268,262	-38.329%
2025-07-17	74.5000	75.4950	73.6250	73.7200	-0.847%	231,130	-39.718%
2025-07-16	73.8500	74.7650	72.6950	74.3500	+1.294%	218,128	-40.229%
2025-07-15	76.8300	77.4500	73.3900	73.4000	-3.876%	269,300	-39.455%
2025-07-14	75.4000	76.4200	75.3300	76.3600	+0.859%	183,675	-41.802%
2025-07-11	74.9100	76.1900	74.5650	75.7100	-0.499%	280,239	-41.302%
2025-07-10	74.0000	76.8900	74.0000	76.0900	+2.107%	392,114	-41.595%
2025-07-09	72.8100	74.5300	72.4600	74.5200	+2.518%	381,813	-40.365%
2025-07-08	72.3500	74.2700	72.2050	72.6900	+0.804%	295,062	-38.864%
2025-07-07	74.3800	75.0107	71.8100	72.1100	-4.313%	306,306	-38.372%
2025-07-03	74.5500	75.4650	74.1600	75.3600	+1.797%	213,001	-41.030%
2025-07-02	72.6900	74.4750	72.5900	74.0300	+2.364%	359,626	-39.970%
2025-07-01	69.6600	73.3150	69.3800	72.3200	+2.611%	436,437	-38.551%
2025-06-30	70.7400	71.0500	69.6950	70.4800	-0.071%	306,988	-36.947%
2025-06-27	70.7000	71.1800	69.9900	70.5300	+0.299%	962,986	-36.991%
2025-06-26	69.0900	70.4600	68.7104	70.3200	+1.884%	149,772	-36.803%
2025-06-25	69.9600	70.0150	68.7800	69.0200	-1.414%	189,775	-35.613%
2025-06-24	70.4400	71.0100	69.9001	70.0100	+0.546%	169,379	-36.523%
2025-06-23	66.3100	69.6500	66.3100	69.6300	+4.190%	247,277	-36.177%
2025-06-20	67.3400	67.5100	66.3950	66.8300	-0.120%	423,854	-33.503%
2025-06-18	65.8000	67.5550	65.7450	66.9100	+1.379%	358,811	-33.582%
2025-06-17	67.3200	67.9400	65.9200	66.0000	-3.041%	343,047	-32.667%
2025-06-16	69.1200	69.6000	67.7300	68.0700	-0.366%	526,859	-34.714%
2025-06-13	69.3200	70.0350	67.9700	68.3200	-3.585%	247,430	-34.953%
2025-06-12	70.6200	70.9600	69.7100	70.8600	-0.169%	308,823	-37.285%
2025-06-11	71.5800	71.8700	70.6850	70.9800	-0.616%	197,761	-37.391%
2025-06-10	70.0000	71.9000	69.7100	71.4200	+2.350%	151,953	-37.777%
2025-06-09	69.1000	70.7900	68.6511	69.7800	+2.122%	205,558	-36.314%
2025-06-06	68.7500	68.9800	67.9650	68.3300	+1.410%	112,084	-34.963%
2025-06-05	67.3300	68.5000	66.8300	67.3800	-0.619%	139,344	-34.046%
2025-06-04	68.1700	68.6450	67.5401	67.8000	-0.411%	152,491	-34.454%
2025-06-03	66.8800	68.3500	66.2200	68.0800	+1.642%	183,015	-34.724%
2025-06-02	68.1200	68.3700	66.6000	66.9800	-2.205%	186,974	-33.652%
2025-05-30	68.8100	68.8700	67.5800	68.4900	-0.739%	186,462	-35.115%
2025-05-29	68.4400	69.1650	67.5000	69.0000	+1.486%	164,934	-35.594%
2025-05-28	68.9900	69.1016	67.8700	67.9900	-1.306%	147,759	-34.637%
2025-05-27	67.6400	68.9799	66.5101	68.8900	+3.656%	220,616	-35.491%
2025-05-23	65.5700	67.1200	65.5300	66.4600	-0.509%	176,962	-33.133%
2025-05-22	66.6600	67.0400	64.4800	66.8000	-0.551%	477,746	-33.473%
2025-05-21	70.3800	70.5600	67.1400	67.1700	-6.213%	321,929	-33.840%
2025-05-20	72.2800	72.6600	71.0495	71.6200	-1.458%	200,811	-37.950%
2025-05-19	72.3900	73.2300	72.1884	72.6800	-1.558%	179,428	-38.855%
2025-05-16	73.8500	74.4000	73.3950	73.8300	+0.641%	176,568	-39.808%
2025-05-15	73.7300	74.4900	72.7650	73.3600	-0.892%	129,695	-39.422%
2025-05-14	75.0900	75.3950	73.9200	74.0200	-2.451%	227,727	-39.962%
2025-05-13	76.3100	76.8250	75.5391	75.8800	-0.105%	235,846	-41.434%
2025-05-12	73.6200	75.9900	72.5650	75.9600	+7.046%	310,508	-41.496%
2025-05-09	71.8100	72.3500	70.4000	70.9600	-0.866%	252,012	-37.373%
2025-05-08	72.0500	72.9200	71.2900	71.5800	+0.266%	202,489	-37.916%
2025-05-07	71.9100	72.0900	70.8600	71.3900	-0.182%	227,985	-37.750%
2025-05-06	71.5100	73.2100	70.9950	71.5200	-1.447%	253,884	-37.864%
2025-05-05	73.7800	74.2400	72.5500	72.5700	-2.170%	303,373	-38.763%
2025-05-02	74.5400	75.1350	73.5000	74.1800	+0.176%	185,704	-40.092%
2025-05-01	73.9950	76.6350	72.5501	74.0500	-3.253%	555,416	-39.986%
2025-04-30	76.1500	77.4250	74.7184	76.5400	-1.239%	350,948	-41.939%
2025-04-29	76.6100	77.6150	75.7550	77.5000	+1.135%	151,244	-42.658%
2025-04-28	75.7500	77.1050	75.7500	76.6300	+1.068%	181,990	-42.007%
2025-04-25	75.9700	76.2300	75.0443	75.8200	-1.134%	109,362	-41.387%
2025-04-24	75.2100	76.9800	74.8314	76.6900	+1.832%	132,647	-42.052%
2025-04-23	76.9200	78.3250	74.7800	75.3100	+1.210%	144,617	-40.991%
2025-04-22	73.3900	75.0600	72.6800	74.4100	+3.276%	144,853	-40.277%
2025-04-21	72.5100	73.0300	71.1000	72.0500	-2.265%	185,895	-38.321%
2025-04-17	73.0300	74.9964	72.6800	73.7200	+0.095%	197,964	-39.718%
2025-04-16	74.0800	74.5500	73.1900	73.6500	-0.567%	170,701	-39.661%
2025-04-15	75.7000	76.5800	73.9200	74.0700	-1.463%	187,049	-40.003%
2025-04-14	74.8700	75.7600	73.8450	75.1700	+2.495%	198,451	-40.881%
2025-04-11	73.0700	73.4200	69.5900	73.3400	+0.370%	422,706	-39.406%
2025-04-10	76.7000	76.9100	72.4200	73.0700	-7.095%	297,667	-39.182%
2025-04-09	73.1600	79.7300	70.6700	78.6500	+6.514%	267,033	-43.497%
2025-04-08	77.2300	78.5101	72.3204	73.8400	-1.665%	256,400	-39.816%
2025-04-07	76.1100	79.8650	73.5548	75.0900	-3.989%	343,016	-40.818%
2025-04-04	77.4800	79.7850	76.1200	78.2100	-2.384%	379,864	-43.179%
2025-04-03	81.9400	82.7700	80.0500	80.1200	-5.808%	231,812	-44.533%
2025-04-02	82.0000	85.6350	82.0000	85.0600	+2.346%	179,329	-47.755%
2025-04-01	84.8700	85.5500	82.7500	83.1100	-2.636%	211,424	-46.529%
2025-03-31	82.8300	85.6300	82.4097	85.3600	+1.595%	359,956	-47.938%
2025-03-28	85.4000	85.4850	83.1900	84.0200	-1.616%	155,894	-47.108%
2025-03-27	86.0900	86.5450	84.6800	85.4000	-0.605%	147,746	-47.963%
2025-03-26	86.5100	88.0309	84.8200	85.9200	-0.911%	121,164	-48.277%
2025-03-25	87.0300	87.3200	86.4700	86.7100	-1.151%	132,984	-48.749%
2025-03-24	86.9600	88.4100	86.9200	87.7200	+2.214%	101,466	-49.339%
2025-03-21	85.5000	86.2383	84.9550	85.8200	-0.706%	424,793	-48.217%
2025-03-20	84.8100	88.4750	84.8100	86.4300	+0.817%	196,791	-48.583%
2025-03-19	86.1800	87.0369	84.6850	85.7300	-0.637%	160,285	-48.163%
2025-03-18	87.2200	87.8050	86.1400	86.2800	-1.921%	148,696	-48.493%
2025-03-17	86.6400	88.8000	86.0701	87.9700	+0.895%	207,574	-49.483%
2025-03-14	85.5300	87.4800	85.4550	87.1900	+2.649%	155,101	-49.031%
2025-03-13	86.5600	87.3900	84.8050	84.9400	-1.656%	212,852	-47.681%
2025-03-12	87.0500	87.0910	85.0700	86.3700	+0.046%	175,565	-48.547%
2025-03-11	87.2200	88.0450	84.7660	86.3300	-0.173%	278,117	-48.523%
2025-03-10	86.6700	87.9200	85.8000	86.4800	-1.324%	435,279	-48.612%
2025-03-07	87.2400	88.2900	85.2500	87.6400	+1.895%	424,205	-49.293%
2025-03-06	84.7600	87.0400	84.0300	86.0100	+2.235%	302,560	-48.332%
2025-03-05	82.3700	84.2650	81.8541	84.1300	+2.137%	217,624	-47.177%
2025-03-04	82.4300	83.5773	81.0700	82.3700	-1.730%	238,472	-46.048%
2025-03-03	85.8800	86.3100	82.8200	83.8200	-2.159%	164,796	-46.982%
2025-02-28	84.9100	86.0550	84.6500	85.6700	+0.859%	248,452	-48.127%
2025-02-27	84.9100	86.3800	84.7325	84.9400	-0.375%	140,641	-47.681%
2025-02-26	84.7200	86.2550	84.2500	85.2600	+0.212%	171,719	-47.877%
2025-02-25	82.3900	86.2150	82.3900	85.0800	+3.642%	306,594	-47.767%
2025-02-24	83.5000	83.5000	81.9750	82.0900	-1.275%	211,081	-45.864%
2025-02-21	87.0600	87.0600	82.9700	83.1500	-3.314%	206,943	-46.554%
2025-02-20	83.8500	86.0300	83.3301	86.0000	+2.332%	276,984	-48.326%
2025-02-19	84.6900	85.3399	83.1700	84.0400	-1.523%	229,947	-47.120%
2025-02-18	85.6000	85.8900	84.2900	85.3400	-1.273%	210,876	-47.926%

document.getElementById("n19Nbj").onerror = function(){this.style.display='none';}; .dark-mode .kK5gYP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kK5gYP{ color: #333333; background-color: white; border: 2px solid #333333; }WDWalker & Dunlop, Inc.stock NYSE

WD
Walker & Dunlop, Inc.
stock NYSE