Walker & Dunlop, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	77.294	77.294	77.294	77.294	68.695	0
2023-06-29	77.294	77.294	77.294	77.294	68.695	0
2023-06-28	77.270	77.294	77.270	77.294	68.695	154
2023-06-27	77.960	77.960	77.960	77.960	69.287	0
2023-06-26	77.500	77.500	76.609	76.609	68.086	200
2023-06-23	76.419	76.419	76.072	76.072	67.609	48
2023-06-22	78.840	78.840	78.840	78.840	70.069	0
2023-06-21	78.840	78.840	78.840	78.840	70.069	0
2023-06-20	78.840	78.840	78.840	78.840	70.069	308
2023-06-19	78.990	78.990	78.990	78.990	70.202	0
2023-06-16	78.990	78.990	78.990	78.990	70.202	10
2023-06-15	80.510	80.510	80.510	80.510	71.553	0
2023-06-14	80.510	80.510	80.510	80.510	71.553	0
2023-06-13	80.510	80.510	80.510	80.510	71.553	64
2023-06-12	79.280	79.280	79.280	79.280	70.460	0
2023-06-09	79.280	79.280	79.280	79.280	70.460	0
2023-06-08	76.548	76.548	76.548	76.548	68.032	0
2023-06-07	76.548	76.548	76.548	76.548	68.032	0
2023-06-06	76.548	76.548	76.548	76.548	68.032	50
2023-06-05	73.995	73.995	73.995	73.995	65.763	0
2023-06-02	74.005	74.005	73.995	73.995	65.763	265
2023-06-01	72.000	72.295	72.000	72.275	64.235	357
2023-05-31	71.787	71.787	71.787	71.787	63.801	0
2023-05-30	71.787	71.787	71.787	71.787	63.801	0
2023-05-26	71.787	71.787	71.787	71.787	63.801	0
2023-05-25	71.787	71.787	71.787	71.787	63.801	30
2023-05-24	71.635	71.635	71.635	71.635	63.666	0
2023-05-23	71.635	71.635	71.635	71.635	63.666	0
2023-05-22	71.635	71.635	71.635	71.635	63.666	0
2023-05-19	71.635	71.635	71.635	71.635	63.666	0
2023-05-18	71.635	71.635	71.635	71.635	63.666	0
2023-05-17	71.635	71.635	71.635	71.635	63.666	50
2023-05-16	69.825	69.825	69.630	69.630	61.324	91
2023-05-15	61.505	61.505	61.505	61.505	54.168	0
2023-05-12	61.505	61.505	61.505	61.505	54.168	0
2023-05-11	61.505	61.505	61.505	61.505	54.168	0
2023-05-10	61.505	61.505	61.505	61.505	54.168	0
2023-05-09	61.505	61.505	61.505	61.505	54.168	336
2023-05-05	67.334	67.350	67.328	67.340	59.307	20
2023-05-04	64.583	64.583	64.583	64.583	56.879	100
2023-05-03	65.615	65.615	65.615	65.615	57.788	20
2023-05-02	64.350	64.350	64.350	64.350	56.674	0
2023-04-28	64.350	64.350	64.350	64.350	56.674	0
2023-04-27	64.350	64.350	64.350	64.350	56.674	0
2023-04-26	64.350	64.350	64.350	64.350	56.674	0
2023-04-25	68.000	68.000	68.000	68.000	59.888	0
2023-04-24	67.943	68.000	67.943	68.000	59.888	86
2023-04-21	69.342	69.342	68.553	68.553	60.375	131
2023-04-20	68.840	68.840	68.840	68.840	60.628	0
2023-04-19	68.840	68.840	68.840	68.840	60.628	0
2023-04-18	68.840	68.840	68.840	68.840	60.628	100
2023-04-17	72.379	72.379	72.379	72.379	63.745	0
2023-04-14	72.379	72.379	72.379	72.379	63.745	0
2023-04-13	72.379	72.379	72.379	72.379	63.745	0
2023-04-12	72.379	72.379	72.379	72.379	63.745	0
2023-04-11	72.715	72.715	72.379	72.379	63.745	50
2023-04-06	71.005	71.005	71.005	71.005	62.535	0
2023-04-05	71.005	71.005	71.005	71.005	62.535	0
2023-04-04	71.005	71.005	71.005	71.005	62.535	51
2023-04-03	75.910	75.910	74.530	74.530	65.639	18

← NewerPage 15 of 21 · 1,259 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.