Walker & Dunlop, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	133.69	133.69	132.89	132.89	113.56	125
2022-01-20	147.25	147.25	147.25	147.25	125.84	0
2022-01-19	147.25	147.25	147.25	147.25	125.84	0
2022-01-18	147.25	147.25	147.25	147.25	125.84	0
2022-01-17	147.25	147.25	147.25	147.25	125.84	0
2022-01-14	147.25	147.25	147.25	147.25	125.84	1
2022-01-13	148.48	148.48	148.48	148.48	126.89	0
2022-01-12	148.48	148.48	148.48	148.48	126.89	0
2022-01-11	148.48	148.48	148.48	148.48	126.89	1
2022-01-10	152.83	152.83	152.83	152.83	130.61	0
2022-01-07	152.83	152.83	152.83	152.83	130.61	0
2022-01-06	152.83	152.83	152.83	152.83	130.61	0
2022-01-05	152.83	152.83	152.83	152.83	130.61	4
2022-01-04	153.98	153.98	153.98	153.98	131.59	0
2021-12-31	153.98	153.98	153.98	153.98	131.59	0
2021-12-30	153.98	153.98	153.98	153.98	131.59	0
2021-12-29	153.00	153.98	153.00	153.98	131.59	1
2021-12-24	143.94	143.94	143.94	143.94	123.01	0
2021-12-23	143.94	143.94	143.94	143.94	123.01	0
2021-12-22	143.94	143.94	143.94	143.94	123.01	0
2021-12-21	143.94	143.94	143.94	143.94	123.01	0
2021-12-20	142.02	142.02	142.02	142.02	121.37	0
2021-12-17	142.02	142.02	142.02	142.02	121.37	0
2021-12-16	142.58	142.58	142.02	142.02	121.37	6
2021-12-13	148.85	150.00	148.78	149.96	128.15	5,644
2021-12-10	151.79	151.79	151.79	151.79	129.72	16
2021-12-09	152.54	152.54	152.53	152.53	130.35	0
2021-12-08	147.96	147.96	147.96	147.96	126.44	0
2021-12-07	147.96	147.96	147.96	147.96	126.44	0
2021-12-06	147.96	147.96	147.96	147.96	126.44	0
2021-12-03	147.96	147.96	147.96	147.96	126.44	1
2021-12-02	145.96	145.96	145.96	145.96	124.73	19
2021-12-01	144.10	144.10	144.10	144.10	123.14	1
2021-11-30	141.40	142.86	141.01	142.86	122.09	68
2021-11-29	144.83	144.83	144.83	144.83	123.77	0
2021-11-26	144.83	144.83	144.83	144.83	123.77	56
2021-11-25	154.36	154.36	154.36	154.36	131.91	0
2021-11-24	154.36	154.36	154.36	154.36	131.91	0
2021-11-23	154.36	154.36	154.36	154.36	131.91	0
2021-11-22	154.36	154.36	154.36	154.36	131.91	28
2021-11-19	146.08	146.08	146.08	146.08	124.84	0
2021-11-18	146.08	146.08	146.08	146.08	124.84	0
2021-11-17	148.37	148.37	146.08	146.08	124.41	3,355
2021-11-16	148.94	148.94	148.94	148.94	126.85	0
2021-11-15	148.54	148.94	148.54	148.94	126.85	44
2021-11-12	149.13	149.13	149.13	149.13	127.00	0
2021-11-11	149.13	149.13	149.13	149.13	127.00	0
2021-11-10	149.13	149.13	149.13	149.13	127.00	0
2021-11-09	149.13	149.13	149.13	149.13	127.00	34
2021-11-08	149.24	149.24	149.24	149.24	127.10	20
2021-11-05	145.40	145.40	145.39	145.39	123.82	1
2021-11-04	141.61	141.61	141.61	141.61	120.60	90
2021-11-03	130.35	130.35	130.35	130.35	111.01	0
2021-11-02	130.35	130.35	130.35	130.35	111.01	23
2021-11-01	131.18	131.18	131.18	131.18	111.72	0
2021-10-29	131.18	131.18	131.18	131.18	111.72	100
2021-10-28	128.40	128.40	128.40	128.40	109.35	0
2021-10-27	128.87	129.69	128.40	128.40	109.35	149
2021-10-26	126.50	126.50	126.50	126.50	107.73	0
2021-10-25	126.50	126.50	126.50	126.50	107.73	0

← NewerPage 21 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.