Walker & Dunlop, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	106.51	106.51	106.51	106.51	97.994	0
2024-09-04	106.51	106.51	106.51	106.51	97.994	0
2024-09-03	105.89	107.05	105.89	106.51	97.994	1
2024-09-02	106.19	106.19	106.19	106.19	97.698	0
2024-08-30	107.36	107.36	106.19	106.19	97.698	5
2024-08-29	105.92	105.92	105.92	105.92	97.453	33
2024-08-28	105.53	106.38	105.53	106.38	97.874	156
2024-08-27	106.96	106.96	106.96	106.96	98.408	0
2024-08-23	103.81	106.96	103.81	106.96	98.408	92
2024-08-22	103.81	103.81	102.28	103.25	94.994	35
2024-08-21	102.75	103.34	101.93	103.34	94.479	309
2024-08-20	103.23	103.23	103.23	103.23	94.376	0
2024-08-19	102.78	103.23	102.78	103.23	94.376	26
2024-08-16	104.38	104.38	104.38	104.38	95.427	0
2024-08-15	103.77	104.38	103.77	104.38	95.427	107
2024-08-14	99.770	99.770	99.770	99.770	91.215	0
2024-08-13	99.770	99.770	99.770	99.770	91.215	0
2024-08-12	99.770	99.770	99.770	99.770	91.215	13
2024-08-09	103.89	103.89	103.89	103.89	94.980	35
2024-08-08	102.00	102.00	102.00	102.00	93.250	16
2024-08-07	101.70	101.70	101.70	101.70	92.980	0
2024-08-06	101.24	101.70	101.24	101.70	92.980	7
2024-08-05	97.215	98.010	96.110	98.010	89.606	67
2024-08-02	99.048	102.54	99.030	102.54	93.747	846
2024-08-01	104.88	104.88	104.88	104.88	95.887	150
2024-07-31	106.13	107.61	106.13	107.61	98.383	21
2024-07-30	108.06	108.06	108.06	108.06	98.794	0
2024-07-29	108.06	108.06	108.06	108.06	98.794	11
2024-07-26	108.31	108.31	108.31	108.31	99.018	3
2024-07-25	107.57	107.57	107.57	107.57	98.342	0
2024-07-24	107.57	107.57	107.57	107.57	98.342	1
2024-07-23	105.60	105.60	105.60	105.60	96.549	0
2024-07-22	105.60	105.60	105.60	105.60	96.549	0
2024-07-19	105.73	105.73	105.60	105.60	96.549	32
2024-07-18	107.23	107.23	107.23	107.23	98.035	2
2024-07-17	108.02	108.26	107.00	107.00	97.825	198
2024-07-16	101.50	104.41	101.50	104.41	95.456	51
2024-07-15	102.25	102.25	100.13	102.25	93.483	25
2024-07-12	101.34	101.34	101.34	101.34	92.653	251
2024-07-11	99.690	99.690	99.690	99.690	91.142	1
2024-07-10	93.900	93.900	93.900	93.900	85.849	0
2024-07-09	93.900	93.900	93.900	93.900	85.849	3
2024-07-08	96.490	96.600	96.490	96.600	88.317	22
2024-07-05	93.530	93.530	93.530	93.530	85.510	0
2024-07-04	93.530	93.530	93.530	93.530	85.510	0
2024-07-03	93.530	93.530	93.530	93.530	85.510	0
2024-07-02	93.530	93.530	93.530	93.530	85.510	4
2024-07-01	94.475	94.475	94.475	94.475	86.374	8
2024-06-28	96.910	96.910	96.910	96.910	88.601	1
2024-06-27	93.385	93.385	93.385	93.385	85.378	0
2024-06-26	93.385	93.385	93.385	93.385	85.378	201
2024-06-25	94.500	95.120	94.500	94.660	86.543	2
2024-06-24	94.715	94.715	94.715	94.715	86.594	0
2024-06-21	94.715	94.715	94.715	94.715	86.594	100
2024-06-20	96.065	96.065	96.065	96.065	87.828	0
2024-06-19	96.065	96.065	96.065	96.065	87.828	0
2024-06-18	96.065	96.065	96.065	96.065	87.828	0
2024-06-17	96.065	96.065	96.065	96.065	87.828	0
2024-06-14	96.065	96.065	96.065	96.065	87.828	0
2024-06-13	96.065	96.065	96.065	96.065	87.828	1

← NewerPage 10 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.6800 USD
2026-05-21	0.6800 USD
2026-03-13	0.6800 USD
2025-11-21	0.6700 USD
2025-08-21	0.6700 USD
2025-05-15	0.6700 USD
2025-02-28	0.6700 USD
2024-11-22	0.6500 USD
2024-08-22	0.6500 USD
2024-05-15	0.6500 USD
2024-02-29	0.6500 USD
2023-11-22	0.6300 USD
2023-08-16	0.6300 USD
2023-05-17	0.6300 USD
2023-03-07	0.6300 USD
2022-11-23	0.6000 USD
2022-08-17	0.6000 USD
2022-05-18	0.6000 USD
2022-02-18	0.6000 USD
2021-11-18	0.5000 USD
2021-08-18	0.5000 USD
2021-05-19	0.5000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.