Walker & Dunlop, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	98.108	98.196	98.108	98.196	89.776	168
2024-06-11	91.560	91.560	91.560	91.560	83.709	4
2024-06-10	91.496	91.496	91.491	91.491	83.646	90
2024-06-07	92.375	92.375	92.375	92.375	84.454	1
2024-06-06	93.045	93.045	92.970	92.970	84.998	4
2024-06-05	94.830	94.830	94.830	94.830	86.699	0
2024-06-04	94.830	94.830	94.830	94.830	86.699	0
2024-06-03	97.000	97.110	94.830	94.830	86.699	54
2024-05-31	95.420	95.420	94.360	94.360	86.269	27
2024-05-30	94.020	94.020	94.020	94.020	85.958	42
2024-05-29	92.143	92.143	92.143	92.143	84.243	68
2024-05-28	94.759	94.759	94.759	94.759	86.634	0
2024-05-24	94.759	94.759	94.759	94.759	86.634	52
2024-05-23	95.760	95.760	95.760	95.760	87.549	5
2024-05-22	98.710	98.710	98.710	98.710	90.246	6
2024-05-21	103.68	103.68	103.68	103.68	94.790	0
2024-05-20	103.68	103.68	103.68	103.68	94.790	1
2024-05-17	101.30	101.30	101.30	101.30	92.611	0
2024-05-16	101.30	101.30	101.30	101.30	92.611	124
2024-05-15	101.09	102.81	101.09	102.81	93.995	1
2024-05-14	100.67	100.67	99.890	100.12	90.941	124
2024-05-13	98.720	98.720	98.720	98.720	89.669	1
2024-05-10	97.800	97.800	96.880	96.880	87.998	0
2024-05-09	96.705	96.705	96.705	96.705	87.839	73
2024-05-08	98.350	98.350	98.350	98.350	89.333	0
2024-05-07	98.350	98.350	98.350	98.350	89.333	24
2024-05-03	97.160	97.160	97.160	97.160	88.252	0
2024-05-02	95.400	95.400	95.400	95.400	86.654	2
2024-05-01	92.570	92.775	92.570	92.775	84.269	1
2024-04-30	93.810	93.810	93.810	93.810	85.210	0
2024-04-29	93.670	94.150	93.670	93.750	85.155	41
2024-04-26	92.930	92.930	92.930	92.930	84.410	0
2024-04-25	93.290	93.290	93.290	93.290	84.737	0
2024-04-24	93.480	93.480	93.480	93.480	84.910	0
2024-04-23	93.170	93.170	93.170	93.170	84.628	0
2024-04-22	91.880	92.838	91.280	92.838	84.327	283
2024-04-19	89.980	89.980	89.980	89.980	81.731	0
2024-04-18	91.540	91.540	91.355	91.355	82.980	5
2024-04-17	92.380	92.470	91.530	91.530	83.139	50
2024-04-16	88.285	89.450	88.285	88.838	80.694	102
2024-04-15	92.120	92.120	89.355	89.690	81.467	433
2024-04-12	91.950	91.950	91.050	91.050	82.703	5
2024-04-11	90.560	90.560	87.580	89.720	81.494	136
2024-04-10	93.970	93.970	92.230	92.230	83.774	139
2024-04-09	96.900	96.900	96.900	96.900	88.016	0
2024-04-08	97.270	97.270	96.900	96.900	88.016	1
2024-04-05	96.715	96.715	96.715	96.715	87.848	0
2024-04-04	96.715	96.715	96.715	96.715	87.848	2
2024-04-03	94.580	94.960	94.580	94.960	86.254	16
2024-04-02	95.569	95.569	94.095	94.095	85.468	172
2024-03-28	100.67	100.67	100.32	100.32	91.123	8
2024-03-27	98.615	98.615	98.615	98.615	89.574	1
2024-03-26	93.410	93.410	93.410	93.410	84.846	0
2024-03-25	93.410	93.410	93.410	93.410	84.846	2
2024-03-22	95.510	95.510	94.420	94.420	85.764	102
2024-03-21	96.654	96.737	96.030	96.737	87.868	628
2024-03-20	90.560	92.860	90.560	92.860	84.347	16
2024-03-19	88.530	90.055	88.530	90.055	81.799	2
2024-03-18	90.000	90.000	90.000	90.000	81.749	0
2024-03-15	89.230	89.270	89.230	89.270	81.086	1

← NewerPage 11 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.