Walker & Dunlop, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	92.540	92.540	92.540	92.540	84.056	0
2024-03-13	92.540	92.540	92.540	92.540	84.056	2
2024-03-12	91.217	91.217	91.217	91.217	82.854	2
2024-03-11	91.800	92.660	91.800	92.660	84.165	14
2024-03-08	93.080	93.080	93.080	93.080	84.546	0
2024-03-07	93.080	93.080	93.080	93.080	84.546	0
2024-03-06	93.080	93.080	93.080	93.080	84.546	1
2024-03-05	93.870	94.430	93.250	94.070	85.446	69
2024-03-04	92.480	92.480	92.480	92.480	84.001	70
2024-03-01	95.490	95.490	93.878	95.040	86.327	52
2024-02-29	95.000	95.860	95.000	95.000	86.290	3
2024-02-28	95.445	96.461	95.445	95.540	86.191	6
2024-02-27	95.951	96.695	95.660	96.695	87.232	14
2024-02-26	94.477	94.477	94.477	94.477	85.232	6
2024-02-23	96.666	96.666	96.666	96.666	87.206	0
2024-02-22	96.666	96.666	96.666	96.666	87.206	81
2024-02-21	94.100	94.730	93.576	93.576	84.419	469
2024-02-20	95.790	95.790	95.790	95.790	86.416	0
2024-02-19	95.790	95.790	95.790	95.790	86.416	0
2024-02-16	95.790	95.790	95.790	95.790	86.416	0
2024-02-15	99.660	101.37	95.790	95.790	86.416	15
2024-02-14	93.620	93.620	93.620	93.620	84.458	15
2024-02-13	91.737	91.737	91.737	91.737	82.759	15
2024-02-12	96.075	96.075	96.075	96.075	86.673	12
2024-02-09	93.340	93.340	93.340	93.340	84.206	96
2024-02-08	91.510	91.510	91.510	91.510	82.555	0
2024-02-07	91.510	91.510	91.510	91.510	82.555	16
2024-02-06	93.790	93.790	92.660	92.660	83.592	14
2024-02-05	92.627	92.627	91.730	91.730	82.753	100
2024-02-02	93.670	93.670	93.670	93.670	84.504	4
2024-02-01	94.310	94.310	94.310	94.310	85.081	32
2024-01-31	99.860	99.860	99.860	99.860	90.088	0
2024-01-30	99.860	99.860	99.860	99.860	90.088	2
2024-01-29	99.530	99.820	99.530	99.530	89.790	1
2024-01-26	100.44	100.54	100.44	100.54	90.701	0
2024-01-25	98.816	98.816	98.816	98.816	89.146	0
2024-01-24	98.816	98.816	98.816	98.816	89.146	88
2024-01-23	101.60	101.60	101.60	101.60	91.657	0
2024-01-22	101.60	101.60	101.60	101.60	91.657	21
2024-01-19	94.505	94.505	94.505	94.505	85.257	0
2024-01-18	94.505	94.505	94.505	94.505	85.257	0
2024-01-17	95.570	96.150	94.505	94.505	85.257	29
2024-01-16	95.830	95.830	95.830	95.830	86.452	0
2024-01-15	97.820	97.820	97.820	97.820	88.247	0
2024-01-12	98.595	99.290	97.820	97.820	88.247	216
2024-01-11	99.510	99.510	97.520	97.520	87.977	12
2024-01-10	97.500	97.880	97.500	97.500	87.959	5
2024-01-09	98.441	98.441	98.441	98.441	88.807	60
2024-01-08	99.200	99.200	99.200	99.200	89.492	0
2024-01-05	99.200	99.200	99.200	99.200	89.492	4
2024-01-04	103.04	103.04	103.04	103.04	92.957	0
2024-01-03	103.04	103.04	103.04	103.04	92.957	52
2024-01-02	110.50	111.35	110.32	111.35	100.45	151
2023-12-29	112.04	112.04	111.86	111.86	100.91	151
2023-12-28	107.86	112.28	107.86	112.28	101.29	36
2023-12-27	110.97	110.97	110.97	110.97	100.11	5
2023-12-22	105.51	105.51	105.51	105.51	95.185	0
2023-12-21	105.51	105.51	105.51	105.51	95.185	0
2023-12-20	105.51	105.51	105.51	105.51	95.185	0
2023-12-19	105.51	105.51	105.51	105.51	95.185	30

← NewerPage 12 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.