Walker & Dunlop, Inc.WDNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $64.06 | $64.10 | $61.33 | $62.89 | 330,126 |
| 1/29/2026 | $64.58 | $64.90 | $63.45 | $64.62 | 207,100 |
| 1/28/2026 | $63.81 | $65.16 | $63.75 | $64.22 | 276,041 |
| 1/27/2026 | $63.82 | $64.27 | $63.36 | $63.62 | 150,500 |
| 1/26/2026 | $64.15 | $64.67 | $62.95 | $64.46 | 205,200 |
| 1/23/2026 | $64.72 | $65.06 | $63.64 | $63.95 | 238,400 |
| 1/22/2026 | $64.73 | $65.82 | $64.15 | $65.13 | 217,700 |
| 1/21/2026 | $63.17 | $64.82 | $63.17 | $64.14 | 156,120 |
| 1/20/2026 | $63.85 | $64.11 | $62.74 | $63.43 | 185,608 |
| 1/16/2026 | $65.27 | $66.47 | $65.11 | $65.35 | 193,100 |
| 1/15/2026 | $64.67 | $66.10 | $63.83 | $65.93 | 311,157 |
| 1/14/2026 | $62.70 | $64.91 | $62.56 | $64.63 | 173,920 |
| 1/13/2026 | $64.01 | $64.69 | $62.81 | $63.05 | 164,515 |
| 1/12/2026 | $64.61 | $64.94 | $63.19 | $64.08 | 191,500 |
| 1/9/2026 | $63.07 | $65.45 | $62.88 | $65.00 | 337,541 |
| 1/8/2026 | $60.15 | $62.81 | $60.15 | $62.36 | 236,744 |
| 1/7/2026 | $61.01 | $61.36 | $59.76 | $60.71 | 246,800 |
| 1/6/2026 | $59.05 | $60.75 | $58.96 | $60.69 | 284,315 |
| 1/5/2026 | $58.69 | $60.18 | $58.60 | $59.73 | 248,056 |
| 1/2/2026 | $59.94 | $60.42 | $58.63 | $58.72 | 261,114 |
| 12/31/2025 | $60.58 | $60.77 | $59.83 | $60.15 | 160,326 |
| 12/30/2025 | $60.89 | $61.08 | $60.62 | $60.80 | 171,817 |
| 12/29/2025 | $60.71 | $61.55 | $60.38 | $60.73 | 221,800 |
| 12/26/2025 | $60.74 | $61.00 | $60.17 | $60.97 | 214,400 |
| 12/24/2025 | $60.40 | $61.24 | $60.40 | $60.91 | 92,013 |
| 12/23/2025 | $61.20 | $61.50 | $60.27 | $60.70 | 292,409 |
| 12/22/2025 | $60.34 | $61.78 | $60.30 | $61.54 | 489,716 |
| 12/19/2025 | $61.45 | $62.39 | $60.17 | $60.30 | 655,626 |
| 12/18/2025 | $62.02 | $62.56 | $60.95 | $61.63 | 365,600 |
| 12/17/2025 | $61.91 | $63.53 | $60.05 | $61.44 | 311,625 |
| 12/16/2025 | $62.45 | $63.11 | $62.18 | $62.41 | 322,000 |
| 12/15/2025 | $62.96 | $63.06 | $61.95 | $62.32 | 340,921 |
| 12/12/2025 | $63.96 | $63.96 | $62.44 | $62.58 | 243,900 |
| 12/11/2025 | $63.91 | $64.62 | $63.34 | $63.54 | 264,408 |
| 12/10/2025 | $62.46 | $63.88 | $61.50 | $63.41 | 479,402 |
| 12/9/2025 | $62.99 | $64.91 | $61.84 | $62.34 | 220,809 |
| 12/8/2025 | $63.36 | $64.10 | $62.38 | $62.91 | 371,112 |
| 12/5/2025 | $64.07 | $64.67 | $62.82 | $63.23 | 266,829 |
| 12/4/2025 | $63.85 | $64.27 | $63.51 | $63.92 | 251,000 |
| 12/3/2025 | $63.67 | $64.61 | $63.50 | $64.36 | 254,900 |
| 12/2/2025 | $65.10 | $65.27 | $63.31 | $63.33 | 228,000 |
| 12/1/2025 | $63.64 | $64.60 | $63.46 | $64.41 | 255,400 |
| 11/28/2025 | $65.12 | $65.68 | $64.25 | $64.64 | 93,426 |
| 11/26/2025 | $63.90 | $66.00 | $63.65 | $65.10 | 392,044 |
| 11/25/2025 | $61.32 | $64.94 | $61.32 | $64.25 | 420,841 |
| 11/24/2025 | $61.44 | $61.95 | $60.78 | $61.05 | 371,203 |
| 11/21/2025 | $61.40 | $62.82 | $60.72 | $61.74 | 390,727 |
| 11/20/2025 | $63.00 | $64.00 | $60.84 | $61.27 | 297,900 |
| 11/19/2025 | $62.00 | $63.25 | $61.99 | $62.32 | 246,200 |
| 11/18/2025 | $61.98 | $62.94 | $61.25 | $61.81 | 225,000 |
| 11/17/2025 | $65.25 | $65.25 | $62.12 | $62.20 | 196,017 |
| 11/14/2025 | $65.00 | $66.01 | $64.47 | $65.34 | 168,924 |
| 11/13/2025 | $66.03 | $67.57 | $65.39 | $65.61 | 205,800 |
| 11/12/2025 | $67.92 | $69.19 | $66.38 | $66.78 | 252,517 |
| 11/11/2025 | $66.65 | $68.44 | $66.12 | $67.86 | 362,341 |
| 11/10/2025 | $69.41 | $70.36 | $66.13 | $66.28 | 451,500 |
| 11/7/2025 | $70.41 | $72.61 | $68.86 | $69.37 | 417,100 |
| 11/6/2025 | $74.10 | $75.50 | $70.72 | $71.09 | 504,400 |
| 11/5/2025 | $80.13 | $81.11 | $78.92 | $79.98 | 194,000 |
| 11/4/2025 | $80.14 | $80.60 | $79.25 | $80.23 | 144,200 |