Dark

WD
Walker & Dunlop, Inc.
stock NYSE

At Close

Apr 20, 2026 3:59:53 PM EDT

50.79USD+1.175%(+0.59)301,715

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-50.20)0

After-hours

Apr 16, 2026 4:01:30 PM EDT

49.27USD+0.041%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-20	49.6100	51.1600	49.6100	50.7900	+1.175%	301,715	0.000%
2026-04-17	50.0500	50.8500	49.9800	50.2000	+1.888%	246,578	+1.175%
2026-04-16	49.2100	49.8600	48.7900	49.2700	+0.572%	232,276	+3.085%
2026-04-15	48.3100	49.2900	48.1700	48.9900	+1.618%	222,335	+3.674%
2026-04-14	48.0400	48.7300	47.7201	48.2100	+0.752%	147,921	+5.352%
2026-04-13	46.5400	47.8700	46.3700	47.8500	+2.265%	254,142	+6.144%
2026-04-10	45.7800	46.8650	45.3801	46.7900	+2.587%	167,098	+8.549%
2026-04-09	44.7700	46.1200	44.5000	45.6100	+0.751%	268,579	+11.357%
2026-04-08	46.5200	47.0100	45.1900	45.2700	+0.914%	350,486	+12.194%
2026-04-07	44.8800	45.9000	44.3700	44.8600	-0.576%	319,236	+13.219%
2026-04-06	44.4600	45.4200	43.9000	45.1200	+1.530%	288,599	+12.566%
2026-04-02	43.9100	44.6800	43.0300	44.4400	+0.361%	185,453	+14.289%
2026-04-01	43.9100	45.0100	43.6300	44.2800	-0.225%	249,590	+14.702%
2026-03-31	44.0000	44.8600	43.1000	44.3800	+2.046%	316,586	+14.443%
2026-03-30	43.3800	43.8350	42.5600	43.4900	+1.022%	361,304	+16.785%
2026-03-27	44.2700	45.0699	42.9100	43.0500	-4.206%	292,322	+17.979%
2026-03-26	44.7700	45.5800	44.3750	44.9400	-0.288%	250,124	+13.017%
2026-03-25	44.5900	45.5599	43.9200	45.0700	+2.478%	408,527	+12.691%
2026-03-24	43.8600	44.6450	43.4000	43.9800	-1.169%	531,239	+15.484%
2026-03-23	45.2100	45.8400	44.1900	44.5000	+1.552%	425,263	+14.135%
2026-03-20	44.4700	45.2900	43.6000	43.8200	-1.815%	583,962	+15.906%
2026-03-19	44.4600	45.1900	43.8400	44.6300	-0.513%	387,821	+13.802%
2026-03-18	45.2600	46.4599	44.7200	44.8600	-2.202%	487,899	+13.219%
2026-03-17	46.1400	47.6100	45.6900	45.8700	+0.902%	418,431	+10.726%
2026-03-16	45.6900	46.1300	44.8450	45.4600	+1.000%	577,713	+11.725%
2026-03-13	45.8900	46.6550	44.6900	45.0100	-2.660%	330,589	+12.842%
2026-03-12	46.6900	48.0800	45.8900	46.2400	-2.013%	495,519	+9.840%
2026-03-11	47.5300	48.0850	45.3000	47.1900	-0.653%	725,225	+7.629%
2026-03-10	49.0300	49.0300	46.0600	47.5000	-4.848%	844,193	+6.926%
2026-03-09	47.7900	50.0100	46.9700	49.9200	+3.590%	617,182	+1.743%
2026-03-06	49.3100	49.6200	48.0500	48.1900	-4.593%	403,501	+5.395%
2026-03-05	49.7600	50.6100	48.9150	50.5100	+0.318%	367,227	+0.554%
2026-03-04	50.0000	50.5100	49.0200	50.3500	+3.388%	474,384	+0.874%
2026-03-03	46.7700	48.7100	46.3000	48.7000	+2.225%	430,587	+4.292%
2026-03-02	44.7200	47.6800	44.4900	47.6400	+3.543%	496,365	+6.612%
2026-02-27	47.5000	47.5300	42.1150	46.0100	-3.055%	1,473,501	+10.389%
2026-02-26	55.0200	55.9275	46.5300	47.4600	-19.436%	1,375,531	+7.016%
2026-02-25	62.9100	63.1350	58.1900	58.9100	-6.209%	515,687	-13.784%
2026-02-24	61.3600	63.0600	61.3600	62.8100	+2.530%	252,576	-19.137%
2026-02-23	63.0000	63.3200	60.5950	61.2600	-3.162%	272,493	-17.091%
2026-02-20	64.9000	65.0000	63.2000	63.2600	-2.407%	233,439	-19.712%
2026-02-19	64.2500	64.9300	63.9900	64.8200	+0.108%	201,874	-21.645%
2026-02-18	63.0000	65.0000	62.9800	64.7500	+3.999%	271,542	-21.560%
2026-02-17	62.1700	62.7900	61.3000	62.2600	+0.647%	177,267	-18.423%
2026-02-13	61.5800	62.4500	60.5400	61.8600	+0.798%	192,209	-17.895%
2026-02-12	61.8300	62.7800	60.4500	61.3700	-0.163%	326,443	-17.240%
2026-02-11	63.8500	64.0900	60.9250	61.4700	-3.667%	162,891	-17.374%
2026-02-10	63.2900	64.6600	62.8700	63.8100	+1.624%	187,517	-20.404%
2026-02-09	63.2200	63.4950	62.3600	62.7900	-0.696%	159,126	-19.111%
2026-02-06	63.0000	63.7603	62.3100	63.2300	+0.589%	199,197	-19.674%
2026-02-05	64.9000	66.2700	62.4300	62.8600	-2.558%	260,076	-19.201%
2026-02-04	61.0800	64.6300	61.0525	64.5100	+6.207%	250,140	-21.268%
2026-02-03	62.0400	63.6150	60.4500	60.7400	-2.816%	251,722	-16.381%
2026-02-02	62.7600	64.0750	62.3400	62.5000	-0.620%	242,308	-18.736%
2026-01-30	64.0600	64.0999	61.3300	62.8900	-2.677%	330,126	-19.240%
2026-01-29	64.5800	64.9000	63.4500	64.6200	+0.623%	207,070	-21.402%
2026-01-28	63.8100	65.1600	63.7450	64.2200	+0.943%	276,041	-20.912%
2026-01-27	63.8200	64.2700	63.3600	63.6200	-1.303%	150,481	-20.167%
2026-01-26	64.1500	64.6700	62.9500	64.4600	+0.797%	205,136	-21.207%
2026-01-23	64.7200	65.0600	63.6400	63.9500	-1.812%	238,384	-20.579%
2026-01-22	64.7300	65.8150	64.1500	65.1300	+1.543%	217,651	-22.018%
2026-01-21	63.1700	64.8150	63.1700	64.1400	+1.119%	156,120	-20.814%
2026-01-20	63.8500	64.1052	62.7400	63.4300	-2.938%	185,608	-19.927%
2026-01-16	65.2700	66.4700	65.1100	65.3500	-0.880%	193,056	-22.280%
2026-01-15	64.6700	66.0950	63.8300	65.9300	+2.011%	311,157	-22.964%
2026-01-14	62.7000	64.9100	62.5600	64.6300	+2.506%	173,920	-21.414%
2026-01-13	64.0100	64.6900	62.8050	63.0500	-1.607%	164,480	-19.445%
2026-01-12	64.6100	64.9400	63.1900	64.0800	-1.415%	191,476	-20.740%
2026-01-09	63.0700	65.4500	62.8750	65.0000	+4.233%	333,518	-21.862%
2026-01-08	60.1500	62.8050	60.1500	62.3600	+2.718%	236,744	-18.554%
2026-01-07	61.0100	61.3600	59.7601	60.7100	+0.033%	246,752	-16.340%
2026-01-06	59.0500	60.7500	58.9600	60.6900	+1.607%	284,314	-16.312%
2026-01-05	58.6900	60.1800	58.6000	59.7300	+1.720%	248,056	-14.967%
2026-01-02	59.9400	60.4200	58.6300	58.7200	-2.377%	261,114	-13.505%
2025-12-31	60.5800	60.7693	59.8300	60.1500	-1.069%	160,326	-15.561%
2025-12-30	60.8900	61.0800	60.6200	60.8000	+0.115%	171,817	-16.464%
2025-12-29	60.7100	61.5500	60.3800	60.7300	-0.394%	221,778	-16.368%
2025-12-26	60.7400	61.0000	60.1700	60.9700	+0.099%	214,370	-16.697%
2025-12-24	60.4000	61.2400	60.4000	60.9100	+0.346%	92,013	-16.615%
2025-12-23	61.2000	61.5000	60.2700	60.7000	-1.365%	292,409	-16.326%
2025-12-22	60.3400	61.7800	60.3000	61.5400	+2.056%	489,716	-17.468%
2025-12-19	61.4500	62.3900	60.1650	60.3000	-2.158%	655,626	-15.771%
2025-12-18	62.0200	62.5600	60.9523	61.6300	+0.309%	365,572	-17.589%
2025-12-17	61.9100	63.5300	60.0500	61.4400	-1.554%	311,625	-17.334%
2025-12-16	62.4500	63.1100	62.1750	62.4100	+0.144%	321,975	-18.619%
2025-12-15	62.9600	63.0600	61.9500	62.3200	-0.415%	340,921	-18.501%
2025-12-12	63.9600	63.9600	62.4400	62.5800	-1.511%	243,866	-18.840%
2025-12-11	63.9100	64.6200	63.3350	63.5400	+0.205%	264,408	-20.066%
2025-12-10	62.4600	63.8800	61.5000	63.4100	+1.716%	479,377	-19.902%
2025-12-09	62.9900	64.9099	61.8400	62.3400	-0.906%	220,809	-18.527%
2025-12-08	63.3600	64.1000	62.3750	62.9100	-0.506%	371,112	-19.266%
2025-12-05	64.0700	64.6700	62.8160	63.2300	-1.079%	266,829	-19.674%
2025-12-04	63.8500	64.2700	63.5100	63.9200	-0.684%	250,973	-20.541%
2025-12-03	63.6700	64.6100	63.5000	64.3600	+1.626%	254,871	-21.085%
2025-12-02	65.1000	65.2700	63.3100	63.3300	-1.677%	228,000	-19.801%
2025-12-01	63.6400	64.6000	63.4600	64.4100	-0.356%	255,365	-21.146%
2025-11-28	65.1200	65.6813	64.2500	64.6400	-0.707%	93,426	-21.426%
2025-11-26	63.9000	66.0000	63.6500	65.1000	+1.323%	392,044	-21.982%
2025-11-25	61.3200	64.9399	61.3200	64.2500	+5.242%	420,841	-20.949%
2025-11-24	61.4400	61.9499	60.7800	61.0500	-1.118%	371,203	-16.806%
2025-11-21	61.4000	62.8200	60.7200	61.7400	+0.767%	390,727	-17.736%
2025-11-20	63.0000	64.0000	60.8400	61.2700	-1.685%	297,858	-17.105%
2025-11-19	62.0000	63.2500	61.9900	62.3200	+0.825%	246,153	-18.501%
2025-11-18	61.9800	62.9399	61.2500	61.8100	-0.627%	224,984	-17.829%
2025-11-17	65.2500	65.2500	62.1200	62.2000	-4.806%	196,017	-18.344%
2025-11-14	65.0000	66.0050	64.4700	65.3400	-0.412%	168,924	-22.268%
2025-11-13	66.0300	67.5650	65.3900	65.6100	-1.752%	205,787	-22.588%
2025-11-12	67.9200	69.1900	66.3800	66.7800	-1.592%	252,517	-23.944%
2025-11-11	66.6500	68.4450	66.1200	67.8600	+2.384%	362,341	-25.155%
2025-11-10	69.4100	70.3600	66.1300	66.2800	-4.454%	451,487	-23.371%
2025-11-07	70.4100	72.6090	68.8590	69.3700	-2.419%	417,081	-26.784%
2025-11-06	74.1000	75.5000	70.7200	71.0900	-11.115%	504,381	-28.555%
2025-11-05	80.1300	81.1100	78.9150	79.9800	-0.312%	193,997	-36.497%
2025-11-04	80.1400	80.6000	79.2500	80.2300	-0.087%	144,185	-36.695%
2025-11-03	79.2800	80.3000	78.0500	80.3000	+0.475%	208,643	-36.750%
2025-10-31	79.4300	79.9500	77.8100	79.9200	-0.150%	212,622	-36.449%
2025-10-30	79.5500	80.8000	79.0900	80.0400	+0.376%	161,068	-36.544%
2025-10-29	83.0000	83.5900	78.8850	79.7400	-4.251%	294,047	-36.305%
2025-10-28	84.5400	85.2650	82.7100	83.2800	-2.437%	105,534	-39.013%
2025-10-27	85.5900	86.3200	83.9250	85.3600	-0.466%	87,832	-40.499%
2025-10-24	88.9900	90.0000	85.7300	85.7600	-0.855%	175,642	-40.777%
2025-10-23	84.1300	86.8200	84.1300	86.5000	+2.561%	200,104	-41.283%
2025-10-22	83.6100	85.4300	83.2000	84.3400	+1.346%	126,119	-39.779%
2025-10-21	82.6200	84.3000	82.5000	83.2200	+0.629%	68,600	-38.969%
2025-10-20	81.7400	82.9900	81.7400	82.7000	+1.772%	71,075	-38.585%
2025-10-17	80.8900	82.5300	79.7500	81.2600	+0.681%	132,933	-37.497%
2025-10-16	84.0900	84.6900	80.5000	80.7100	-4.293%	210,021	-37.071%
2025-10-15	83.2900	84.5500	83.2900	84.3300	+1.639%	145,878	-39.772%
2025-10-14	80.3500	83.9500	80.2500	82.9700	+1.829%	175,333	-38.785%
2025-10-13	81.8100	82.2000	80.4550	81.4800	-0.061%	145,775	-37.666%
2025-10-10	82.2700	82.4075	80.5600	81.5300	+1.204%	217,734	-37.704%
2025-10-09	80.1300	80.7300	79.3000	80.5600	+1.270%	114,144	-36.954%
2025-10-08	80.9700	81.5100	79.3550	79.5500	-1.094%	107,047	-36.153%
2025-10-07	81.0400	82.1600	80.2000	80.4300	-0.667%	141,392	-36.852%
2025-10-06	84.2000	84.4800	80.5800	80.9700	-3.573%	190,289	-37.273%
2025-10-03	84.4000	86.3750	83.9200	83.9700	-0.486%	212,270	-39.514%
2025-10-02	84.6100	84.8500	83.6500	84.3800	-0.177%	189,039	-39.808%
2025-10-01	83.1800	84.8300	83.0600	84.5300	+1.088%	190,823	-39.915%
2025-09-30	83.3500	83.7500	81.7300	83.6200	+0.614%	205,284	-39.261%
2025-09-29	83.6400	84.2000	82.2700	83.1100	-0.300%	151,085	-38.888%
2025-09-26	82.2700	83.5400	81.8400	83.3600	+1.337%	174,334	-39.071%
2025-09-25	83.3600	83.9300	81.9950	82.2600	-1.532%	184,872	-38.257%
2025-09-24	83.8700	85.0200	83.2900	83.5400	-0.393%	178,502	-39.203%
2025-09-23	85.7400	87.1100	83.8100	83.8700	-2.249%	300,091	-39.442%
2025-09-22	86.9800	86.9800	85.2100	85.8000	-1.639%	196,573	-40.804%
2025-09-19	87.5000	88.7000	86.6550	87.2300	-0.354%	813,482	-41.775%
2025-09-18	85.7600	87.8650	85.7600	87.5400	+2.626%	303,979	-41.981%
2025-09-17	85.2800	88.4713	84.8901	85.3000	+0.483%	395,975	-40.457%
2025-09-16	85.2900	85.4100	84.4900	84.8900	-0.223%	187,426	-40.170%
2025-09-15	86.3400	86.7950	84.8550	85.0800	-1.058%	160,388	-40.303%
2025-09-12	86.3200	87.1400	85.5500	85.9900	-1.433%	126,793	-40.935%
2025-09-11	86.3300	88.0599	86.3300	87.2400	+1.289%	221,964	-41.781%
2025-09-10	85.4300	86.9400	85.4300	86.1300	+1.044%	216,540	-41.031%
2025-09-09	85.8000	86.0050	85.0000	85.2400	-1.182%	217,927	-40.415%
2025-09-08	87.4400	88.5000	86.0200	86.2600	-1.530%	237,632	-41.120%
2025-09-05	83.9600	87.6600	83.9600	87.6000	+5.036%	366,057	-42.021%
2025-09-04	82.5200	83.4000	81.9802	83.4000	+1.695%	168,780	-39.101%
2025-09-03	82.7700	84.3700	81.1000	82.0100	-1.300%	347,107	-38.069%
2025-09-02	83.4100	83.9300	83.0100	83.0900	-2.305%	141,531	-38.874%
2025-08-29	86.1000	86.5650	84.3900	85.0500	-1.093%	181,248	-40.282%
2025-08-28	87.1800	87.2100	85.1200	85.9900	-1.013%	171,949	-40.935%
2025-08-27	85.1300	87.0100	85.0000	86.8700	+1.579%	213,114	-41.533%
2025-08-26	86.4600	86.9300	85.3700	85.5200	-1.259%	318,691	-40.610%
2025-08-25	86.4600	87.0350	86.0600	86.6100	-0.242%	209,695	-41.358%
2025-08-22	83.2900	87.7700	82.7000	86.8200	+5.569%	301,171	-41.500%
2025-08-21	82.5800	83.4100	81.9901	82.2400	-2.421%	133,837	-38.242%
2025-08-20	86.0100	86.0400	84.0000	84.2800	-1.749%	239,507	-39.737%
2025-08-19	84.1700	86.3450	84.1000	85.7800	+2.046%	157,623	-40.790%
2025-08-18	83.3900	84.3200	82.9300	84.0600	+0.840%	191,321	-39.579%
2025-08-15	84.6700	84.6700	83.0300	83.3600	-1.127%	173,645	-39.071%
2025-08-14	83.2200	84.7300	83.2200	84.3100	-0.355%	212,417	-39.758%
2025-08-13	84.0300	84.8400	83.1100	84.6100	+1.609%	292,678	-39.972%
2025-08-12	78.9800	83.4800	78.3200	83.2700	+6.402%	344,864	-39.006%
2025-08-11	80.6700	80.9500	78.2600	78.2600	-3.132%	286,540	-35.101%
2025-08-08	79.9100	82.3800	79.7400	80.7900	+1.101%	317,410	-37.133%
2025-08-07	77.5000	80.4900	75.5101	79.9100	+5.869%	611,765	-36.441%
2025-08-06	76.2200	76.5700	74.1500	75.4800	-0.867%	261,123	-32.711%
2025-08-05	75.6700	76.2900	74.5500	76.1400	+0.648%	333,366	-33.294%
2025-08-04	74.6800	75.8100	74.4400	75.6500	+1.598%	240,439	-32.862%
2025-08-01	74.3100	74.9000	73.0000	74.4600	-0.733%	329,629	-31.789%
2025-07-31	74.8600	76.2000	74.3000	75.0100	-0.794%	391,833	-32.289%
2025-07-30	76.5200	77.5700	75.5250	75.6100	-1.034%	303,356	-32.826%
2025-07-29	76.8400	77.6450	75.7900	76.4000	+0.157%	315,409	-33.521%
2025-07-28	76.3200	76.7700	75.6800	76.2800	-0.144%	221,054	-33.416%
2025-07-25	76.4000	77.2400	75.2400	76.3900	+0.606%	159,736	-33.512%
2025-07-24	75.6100	77.1250	75.5500	75.9300	+0.026%	191,917	-33.109%
2025-07-23	76.3100	76.5400	74.9500	75.9100	+0.383%	213,237	-33.092%
2025-07-22	73.1900	75.6600	73.0950	75.6200	+3.731%	215,365	-32.835%
2025-07-21	72.6200	73.9600	72.4300	72.9000	+1.166%	246,531	-30.329%
2025-07-18	74.2400	74.2600	71.8400	72.0600	-2.252%	268,262	-29.517%
2025-07-17	74.5000	75.4950	73.6250	73.7200	-0.847%	231,130	-31.104%
2025-07-16	73.8500	74.7650	72.6950	74.3500	+1.294%	218,128	-31.688%
2025-07-15	76.8300	77.4500	73.3900	73.4000	-3.876%	269,300	-30.804%
2025-07-14	75.4000	76.4200	75.3300	76.3600	+0.859%	183,675	-33.486%
2025-07-11	74.9100	76.1900	74.5650	75.7100	-0.499%	280,239	-32.915%
2025-07-10	74.0000	76.8900	74.0000	76.0900	+2.107%	392,114	-33.250%
2025-07-09	72.8100	74.5300	72.4600	74.5200	+2.518%	381,813	-31.844%
2025-07-08	72.3500	74.2700	72.2050	72.6900	+0.804%	295,062	-30.128%
2025-07-07	74.3800	75.0107	71.8100	72.1100	-4.313%	306,306	-29.566%
2025-07-03	74.5500	75.4650	74.1600	75.3600	+1.797%	213,001	-32.604%
2025-07-02	72.6900	74.4750	72.5900	74.0300	+2.364%	359,626	-31.393%
2025-07-01	69.6600	73.3150	69.3800	72.3200	+2.611%	436,437	-29.770%
2025-06-30	70.7400	71.0500	69.6950	70.4800	-0.071%	306,988	-27.937%
2025-06-27	70.7000	71.1800	69.9900	70.5300	+0.299%	962,986	-27.988%
2025-06-26	69.0900	70.4600	68.7104	70.3200	+1.884%	149,772	-27.773%
2025-06-25	69.9600	70.0150	68.7800	69.0200	-1.414%	189,775	-26.413%
2025-06-24	70.4400	71.0100	69.9001	70.0100	+0.546%	169,379	-27.453%
2025-06-23	66.3100	69.6500	66.3100	69.6300	+4.190%	247,277	-27.057%
2025-06-20	67.3400	67.5100	66.3950	66.8300	-0.120%	423,854	-24.001%
2025-06-18	65.8000	67.5550	65.7450	66.9100	+1.379%	358,811	-24.092%
2025-06-17	67.3200	67.9400	65.9200	66.0000	-3.041%	343,047	-23.045%
2025-06-16	69.1200	69.6000	67.7300	68.0700	-0.366%	526,859	-25.386%
2025-06-13	69.3200	70.0350	67.9700	68.3200	-3.585%	247,430	-25.659%
2025-06-12	70.6200	70.9600	69.7100	70.8600	-0.169%	308,823	-28.323%
2025-06-11	71.5800	71.8700	70.6850	70.9800	-0.616%	197,761	-28.445%
2025-06-10	70.0000	71.9000	69.7100	71.4200	+2.350%	151,953	-28.885%
2025-06-09	69.1000	70.7900	68.6511	69.7800	+2.122%	205,558	-27.214%
2025-06-06	68.7500	68.9800	67.9650	68.3300	+1.410%	112,084	-25.670%
2025-06-05	67.3300	68.5000	66.8300	67.3800	-0.619%	139,344	-24.622%
2025-06-04	68.1700	68.6450	67.5401	67.8000	-0.411%	152,491	-25.088%
2025-06-03	66.8800	68.3500	66.2200	68.0800	+1.642%	183,015	-25.397%
2025-06-02	68.1200	68.3700	66.6000	66.9800	-2.205%	186,974	-24.171%
2025-05-30	68.8100	68.8700	67.5800	68.4900	-0.739%	186,462	-25.843%
2025-05-29	68.4400	69.1650	67.5000	69.0000	+1.486%	164,934	-26.391%
2025-05-28	68.9900	69.1016	67.8700	67.9900	-1.306%	147,759	-25.298%
2025-05-27	67.6400	68.9799	66.5101	68.8900	+3.656%	220,616	-26.274%
2025-05-23	65.5700	67.1200	65.5300	66.4600	-0.509%	176,962	-23.578%
2025-05-22	66.6600	67.0400	64.4800	66.8000	-0.551%	477,746	-23.967%
2025-05-21	70.3800	70.5600	67.1400	67.1700	-6.213%	321,929	-24.386%
2025-05-20	72.2800	72.6600	71.0495	71.6200	-1.458%	200,811	-29.084%
2025-05-19	72.3900	73.2300	72.1884	72.6800	-1.558%	179,428	-30.118%
2025-05-16	73.8500	74.4000	73.3950	73.8300	+0.641%	176,568	-31.207%
2025-05-15	73.7300	74.4900	72.7650	73.3600	-0.892%	129,695	-30.766%
2025-05-14	75.0900	75.3950	73.9200	74.0200	-2.451%	227,727	-31.383%
2025-05-13	76.3100	76.8250	75.5391	75.8800	-0.105%	235,846	-33.065%
2025-05-12	73.6200	75.9900	72.5650	75.9600	+7.046%	310,508	-33.136%
2025-05-09	71.8100	72.3500	70.4000	70.9600	-0.866%	252,012	-28.424%
2025-05-08	72.0500	72.9200	71.2900	71.5800	+0.266%	202,489	-29.044%
2025-05-07	71.9100	72.0900	70.8600	71.3900	-0.182%	227,985	-28.856%
2025-05-06	71.5100	73.2100	70.9950	71.5200	-1.447%	253,884	-28.985%
2025-05-05	73.7800	74.2400	72.5500	72.5700	-2.170%	303,373	-30.012%
2025-05-02	74.5400	75.1350	73.5000	74.1800	+0.176%	185,704	-31.531%
2025-05-01	73.9950	76.6350	72.5501	74.0500	-3.253%	555,416	-31.411%
2025-04-30	76.1500	77.4250	74.7184	76.5400	-1.239%	350,948	-33.643%
2025-04-29	76.6100	77.6150	75.7550	77.5000	+1.135%	151,244	-34.465%
2025-04-28	75.7500	77.1050	75.7500	76.6300	+1.068%	181,990	-33.720%
2025-04-25	75.9700	76.2300	75.0443	75.8200	-1.134%	109,362	-33.012%
2025-04-24	75.2100	76.9800	74.8314	76.6900	+1.832%	132,647	-33.772%
2025-04-23	76.9200	78.3250	74.7800	75.3100	+1.210%	144,617	-32.559%
2025-04-22	73.3900	75.0600	72.6800	74.4100	+3.276%	144,853	-31.743%
2025-04-21	72.5100	73.0300	71.1000	72.0500	-2.265%	185,895	-29.507%
2025-04-17	73.0300	74.9964	72.6800	73.7200	+0.095%	197,964	-31.104%
2025-04-16	74.0800	74.5500	73.1900	73.6500	-0.567%	170,701	-31.039%
2025-04-15	75.7000	76.5800	73.9200	74.0700	-1.463%	187,049	-31.430%
2025-04-14	74.8700	75.7600	73.8450	75.1700	+2.495%	198,451	-32.433%
2025-04-11	73.0700	73.4200	69.5900	73.3400	+0.370%	422,706	-30.747%
2025-04-10	76.7000	76.9100	72.4200	73.0700	-7.095%	297,667	-30.491%
2025-04-09	73.1600	79.7300	70.6700	78.6500	+6.514%	267,033	-35.423%
2025-04-08	77.2300	78.5101	72.3204	73.8400	-1.665%	256,400	-31.216%
2025-04-07	76.1100	79.8650	73.5548	75.0900	-3.989%	343,016	-32.361%
2025-04-04	77.4800	79.7850	76.1200	78.2100	-2.384%	379,864	-35.059%
2025-04-03	81.9400	82.7700	80.0500	80.1200	-5.808%	231,812	-36.608%
2025-04-02	82.0000	85.6350	82.0000	85.0600	+2.346%	179,329	-40.289%
2025-04-01	84.8700	85.5500	82.7500	83.1100	-2.636%	211,424	-38.888%
2025-03-31	82.8300	85.6300	82.4097	85.3600	+1.595%	359,956	-40.499%
2025-03-28	85.4000	85.4850	83.1900	84.0200	-1.616%	155,894	-39.550%
2025-03-27	86.0900	86.5450	84.6800	85.4000	-0.605%	147,746	-40.527%
2025-03-26	86.5100	88.0309	84.8200	85.9200	-0.911%	121,164	-40.887%
2025-03-25	87.0300	87.3200	86.4700	86.7100	-1.151%	132,984	-41.425%
2025-03-24	86.9600	88.4100	86.9200	87.7200	+2.214%	101,466	-42.100%
2025-03-21	85.5000	86.2383	84.9550	85.8200	-0.706%	424,793	-40.818%
2025-03-20	84.8100	88.4750	84.8100	86.4300	+0.817%	196,791	-41.236%
2025-03-19	86.1800	87.0369	84.6850	85.7300	-0.637%	160,285	-40.756%
2025-03-18	87.2200	87.8050	86.1400	86.2800	-1.921%	148,696	-41.134%
2025-03-17	86.6400	88.8000	86.0701	87.9700	+0.895%	207,574	-42.264%
2025-03-14	85.5300	87.4800	85.4550	87.1900	+2.649%	155,101	-41.748%
2025-03-13	86.5600	87.3900	84.8050	84.9400	-1.656%	212,852	-40.205%
2025-03-12	87.0500	87.0910	85.0700	86.3700	+0.046%	175,565	-41.195%
2025-03-11	87.2200	88.0450	84.7660	86.3300	-0.173%	278,117	-41.168%
2025-03-10	86.6700	87.9200	85.8000	86.4800	-1.324%	435,279	-41.270%
2025-03-07	87.2400	88.2900	85.2500	87.6400	+1.895%	424,205	-42.047%
2025-03-06	84.7600	87.0400	84.0300	86.0100	+2.235%	302,560	-40.949%
2025-03-05	82.3700	84.2650	81.8541	84.1300	+2.137%	217,624	-39.629%
2025-03-04	82.4300	83.5773	81.0700	82.3700	-1.730%	238,472	-38.339%
2025-03-03	85.8800	86.3100	82.8200	83.8200	-2.159%	164,796	-39.406%
2025-02-28	84.9100	86.0550	84.6500	85.6700	+0.859%	248,452	-40.714%
2025-02-27	84.9100	86.3800	84.7325	84.9400	-0.375%	140,641	-40.205%
2025-02-26	84.7200	86.2550	84.2500	85.2600	+0.212%	171,719	-40.429%
2025-02-25	82.3900	86.2150	82.3900	85.0800	+3.642%	306,594	-40.303%
2025-02-24	83.5000	83.5000	81.9750	82.0900	-1.275%	211,081	-38.129%
2025-02-21	87.0600	87.0600	82.9700	83.1500	-3.314%	206,943	-38.918%
2025-02-20	83.8500	86.0300	83.3301	86.0000	+2.332%	276,984	-40.942%
2025-02-19	84.6900	85.3399	83.1700	84.0400	-1.523%	229,947	-39.564%
2025-02-18	85.6000	85.8900	84.2900	85.3400	-1.273%	210,876	-40.485%
2025-02-14	86.2400	86.7300	84.7500	86.4400	+0.325%	209,609	-41.242%
2025-02-13	90.6700	90.6700	84.6300	86.1600	-5.298%	412,556	-41.052%
2025-02-12	92.3500	92.5700	89.9100	90.9800	-3.089%	334,284	-44.175%
2025-02-11	92.8800	94.0950	92.3100	93.8800	+0.107%	182,805	-45.899%
2025-02-10	94.9600	94.9600	93.0800	93.7800	-0.594%	235,913	-45.841%
2025-02-07	95.7800	95.8200	92.8300	94.3400	-1.452%	231,112	-46.163%
2025-02-06	96.0000	96.0000	94.5900	95.7300	+0.525%	176,055	-46.945%
2025-02-05	95.7000	95.9050	94.1600	95.2300	+0.422%	183,898	-46.666%
2025-02-04	93.7200	95.1400	93.2900	94.8300	+0.690%	176,153	-46.441%
2025-02-03	93.9000	94.9800	91.8300	94.1800	-1.967%	218,703	-46.071%
2025-01-31	96.1300	97.0000	95.0600	96.0700	-0.538%	280,710	-47.132%
2025-01-30	96.5900	96.9900	95.1600	96.5900	+1.396%	169,578	-47.417%
2025-01-29	95.6700	96.2800	94.2800	95.2600	-0.843%	166,458	-46.683%
2025-01-28	95.5900	96.4500	94.7900	96.0700	-0.466%	113,561	-47.132%
2025-01-27	95.4600	96.8300	95.0000	96.5200	+1.493%	180,397	-47.379%
2025-01-24	95.0000	95.7950	94.3100	95.1000	-0.408%	146,421	-46.593%
2025-01-23	94.4200	95.5425	94.2350	95.4900	+0.115%	127,906	-46.811%
2025-01-22	96.2100	96.7100	94.8200	95.3800	-1.426%	112,077	-46.750%
2025-01-21	95.9500	97.0900	95.0700	96.7600	+1.489%	120,334	-47.509%
2025-01-17	97.7000	97.7000	94.8750	95.3400	-0.157%	125,718	-46.728%
2025-01-16	93.7500	96.1200	93.4100	95.4900	+1.316%	138,225	-46.811%
2025-01-15	90.7900	95.1700	90.7900	94.2500	+6.365%	229,133	-46.111%
2025-01-14	87.2900	89.4224	87.1000	88.6100	+2.026%	224,312	-42.681%
2025-01-13	86.6400	87.4170	85.6300	86.8500	-0.595%	182,388	-41.520%
2025-01-10	90.2800	91.1300	86.8900	87.3700	-5.280%	206,337	-41.868%
2025-01-08	91.4400	92.7400	90.2500	92.2400	-0.152%	115,641	-44.937%
2025-01-07	95.0700	95.1500	92.1300	92.3800	-2.367%	147,426	-45.021%
2025-01-06	95.9900	96.3000	94.4500	94.6200	-1.427%	178,448	-46.322%
2025-01-03	95.5400	96.2000	95.3500	95.9900	+0.576%	164,942	-47.088%
2025-01-02	97.6000	98.6150	94.6201	95.4400	-1.821%	109,315	-46.783%
2024-12-31	96.5900	97.3900	96.0738	97.2100	+1.588%	100,255	-47.752%
2024-12-30	96.2700	96.2700	94.9900	95.6900	-1.106%	130,733	-46.922%
2024-12-27	97.6000	98.9000	96.1300	96.7600	-1.926%	101,107	-47.509%
2024-12-26	97.8000	99.0050	97.5422	98.6600	+0.397%	104,338	-48.520%
2024-12-24	97.0600	98.4000	96.9950	98.2700	+0.914%	50,861	-48.316%
2024-12-23	96.7100	97.9687	96.0700	97.3800	-0.379%	109,541	-47.843%
2024-12-20	95.2700	99.2150	95.2700	97.7500	+1.485%	429,351	-48.041%
2024-12-19	98.9200	101.7300	96.2900	96.3200	-2.431%	144,448	-47.270%
2024-12-18	106.6400	106.9600	97.7600	98.7200	-6.771%	229,945	-48.551%
2024-12-17	106.7200	107.7650	105.7800	105.8900	-1.534%	176,137	-52.035%
2024-12-16	106.0500	108.5800	105.8050	107.5400	+1.866%	103,478	-52.771%
2024-12-13	106.5200	106.5200	104.7200	105.5700	-1.290%	150,788	-51.890%
2024-12-12	106.7000	107.6350	106.4500	106.9500	-0.438%	128,020	-52.511%
2024-12-11	107.6300	108.4100	106.5600	107.4200	+0.940%	98,109	-52.718%
2024-12-10	107.2800	108.5800	105.6400	106.4200	-0.653%	141,735	-52.274%
2024-12-09	109.0100	109.4250	107.0000	107.1200	-1.535%	105,429	-52.586%
2024-12-06	108.7100	109.9258	107.8408	108.7900	+0.872%	103,632	-53.314%
2024-12-05	108.5900	109.2800	107.4607	107.8500	-1.109%	111,960	-52.907%
2024-12-04	109.1100	110.0000	106.8900	109.0600	-0.092%	131,767	-53.429%
2024-12-03	110.0700	110.6600	108.2600	109.1600	-0.953%	127,465	-53.472%
2024-12-02	110.8000	111.2657	109.1239	110.2100	+0.027%	101,822	-53.915%
2024-11-29	111.9100	111.9100	109.9600	110.1800	-0.578%	66,505	-53.903%
2024-11-27	111.3100	113.4800	110.6900	110.8200	+0.235%	114,333	-54.169%
2024-11-26	111.4800	112.2700	109.0200	110.5600	-1.716%	101,347	-54.061%
2024-11-25	109.9000	114.0400	109.8067	112.4900	+3.687%	204,491	-54.849%
2024-11-22	106.1300	108.9700	106.1300	108.4900	+1.573%	140,829	-53.185%
2024-11-21	106.6800	107.7550	106.1650	106.8100	+1.031%	97,068	-52.448%
2024-11-20	106.5000	106.9300	104.9800	105.7200	-1.132%	101,641	-51.958%
2024-11-19	105.6400	107.4700	105.6400	106.9300	+0.178%	95,951	-52.502%
2024-11-18	106.0000	107.7900	106.0000	106.7400	+0.113%	93,394	-52.417%
2024-11-15	108.4400	108.5400	105.5200	106.6200	-0.883%	104,564	-52.364%
2024-11-14	109.7600	109.7600	107.3050	107.5700	-1.312%	120,794	-52.784%
2024-11-13	110.5300	111.3200	108.4500	109.0000	-1.089%	118,902	-53.404%
2024-11-12	111.0800	112.8000	109.6850	110.2000	-0.881%	183,138	-53.911%
2024-11-11	113.0400	113.1900	111.1700	111.1800	-0.670%	127,017	-54.317%
2024-11-08	111.8200	113.5800	110.9300	111.9300	+0.847%	157,937	-54.623%
2024-11-07	112.9800	114.6000	106.3800	110.9900	-1.692%	310,997	-54.239%
2024-11-06	117.9500	118.1900	111.1300	112.9000	+1.813%	324,994	-55.013%
2024-11-05	106.5000	111.1500	106.5000	110.8900	+3.259%	184,979	-54.198%
2024-11-04	107.1500	109.0900	106.5101	107.3900	-0.362%	93,147	-52.705%
2024-11-01	110.0700	111.0100	107.5200	107.7800	-1.454%	117,478	-52.876%
2024-10-31	111.4700	111.8500	109.3400	109.3700	-2.261%	99,377	-53.561%
2024-10-30	111.3600	113.2900	110.9956	111.9000	-0.045%	68,399	-54.611%
2024-10-29	110.7600	112.2399	110.7600	111.9500	+0.063%	81,490	-54.632%
2024-10-28	113.7500	113.7500	111.8300	111.8800	-0.312%	101,646	-54.603%
2024-10-25	115.6400	116.5100	111.6000	112.2300	-2.400%	125,335	-54.745%

document.getElementById("VfSsc6").onerror = function(){this.style.display='none';}; .dark-mode .XZbdML{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XZbdML{ color: #333333; background-color: white; border: 2px solid #333333; }WDWalker & Dunlop, Inc.stock NYSE

WD
Walker & Dunlop, Inc.
stock NYSE