Walker & Dunlop, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	104.08	104.08	104.08	104.08	93.897	105
2023-12-15	104.79	104.79	104.79	104.79	94.536	88
2023-12-14	105.93	105.93	105.11	105.11	94.824	380
2023-12-13	97.000	97.000	97.000	97.000	87.508	50
2023-12-12	95.637	97.200	95.637	97.079	87.579	629
2023-12-11	94.000	94.075	93.955	93.955	84.761	100
2023-12-08	92.445	92.445	92.445	92.445	83.398	0
2023-12-07	92.404	92.445	92.404	92.445	83.398	600
2023-12-06	84.623	84.623	84.623	84.623	76.342	0
2023-12-05	84.623	84.623	84.623	84.623	76.342	0
2023-12-04	84.623	84.623	84.623	84.623	76.342	0
2023-12-01	84.623	84.623	84.623	84.623	76.342	0
2023-11-30	84.623	84.623	84.623	84.623	76.342	20
2023-11-29	84.463	84.463	84.463	84.463	76.197	15
2023-11-28	82.320	82.320	82.320	82.320	74.264	0
2023-11-27	82.320	82.320	82.320	82.320	74.264	0
2023-11-24	81.954	81.954	81.954	81.954	73.934	0
2023-11-23	81.954	81.954	81.954	81.954	73.934	0
2023-11-22	81.954	81.954	81.954	81.954	73.934	0
2023-11-21	81.954	81.954	81.954	81.954	73.365	55
2023-11-20	82.480	82.480	82.480	82.480	73.837	0
2023-11-17	82.480	82.480	82.480	82.480	73.837	3
2023-11-16	81.627	81.627	81.627	81.627	73.073	2
2023-11-15	80.500	80.500	80.500	80.500	72.064	0
2023-11-14	68.955	68.955	68.955	68.955	61.729	0
2023-11-13	68.955	68.955	68.955	68.955	61.729	0
2023-11-10	68.955	68.955	68.955	68.955	61.729	100
2023-11-09	72.301	72.301	72.301	72.301	64.724	0
2023-11-08	72.301	72.301	72.301	72.301	64.724	0
2023-11-07	72.301	72.301	72.301	72.301	64.724	40
2023-11-06	64.540	64.540	64.540	64.540	57.776	0
2023-11-03	64.540	64.540	64.540	64.540	57.776	0
2023-11-02	64.540	64.540	64.540	64.540	57.776	0
2023-11-01	64.540	64.540	64.540	64.540	57.776	0
2023-10-31	64.540	64.540	64.540	64.540	57.776	0
2023-10-30	64.540	64.540	64.540	64.540	57.776	160
2023-10-27	63.790	63.790	63.790	63.790	57.105	0
2023-10-26	63.760	63.790	63.760	63.790	57.105	1
2023-10-25	66.660	66.660	66.660	66.660	59.674	0
2023-10-24	66.660	66.660	66.660	66.660	59.674	0
2023-10-23	66.660	66.660	66.660	66.660	59.674	0
2023-10-20	67.845	67.845	66.660	66.660	59.674	115
2023-10-19	68.510	68.510	68.510	68.510	61.331	0
2023-10-18	68.510	68.510	68.510	68.510	61.331	0
2023-10-17	68.750	68.750	68.750	68.750	61.545	10
2023-10-16	70.967	70.967	70.967	70.967	63.530	0
2023-10-13	70.967	70.967	70.967	70.967	63.530	0
2023-10-12	70.967	70.967	70.967	70.967	63.530	165
2023-10-11	70.570	70.570	70.570	70.570	63.175	0
2023-10-10	70.570	70.570	70.570	70.570	63.175	0
2023-10-09	70.570	70.570	70.570	70.570	63.175	0
2023-10-06	69.625	70.570	69.625	70.570	63.175	20
2023-10-05	69.090	69.090	68.590	69.090	61.850	191
2023-10-04	69.575	69.575	69.575	69.575	62.284	0
2023-10-03	69.575	69.575	69.575	69.575	62.284	90
2023-10-02	74.414	74.414	74.414	74.414	66.615	0
2023-09-29	74.414	74.414	74.414	74.414	66.615	0
2023-09-28	74.414	74.414	74.414	74.414	66.615	0
2023-09-27	74.414	74.414	74.414	74.414	66.615	0
2023-09-26	74.945	74.945	74.414	74.414	66.615	265

← NewerPage 13 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.