Walker & Dunlop, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	66.690	66.690	66.690	66.690	63.968	2
2026-02-04	62.490	62.535	62.490	62.535	59.983	6
2026-02-03	62.000	62.000	61.248	61.248	58.748	29
2026-02-02	64.000	64.000	62.800	62.800	60.237	5
2026-01-30	61.700	61.700	61.700	61.700	59.182	8
2026-01-29	64.230	64.230	64.230	64.230	61.609	0
2026-01-28	64.160	64.230	63.260	64.230	61.609	1
2026-01-27	64.810	64.810	63.690	63.690	61.091	10
2026-01-26	63.628	64.410	63.628	64.410	61.781	4
2026-01-23	63.930	63.930	63.930	63.930	61.321	0
2026-01-22	63.930	63.930	63.930	63.930	61.321	0
2026-01-21	63.824	63.930	63.824	63.930	61.321	206
2026-01-20	63.350	63.350	63.070	63.070	60.496	2
2026-01-19	65.200	65.200	65.200	65.200	62.539	0
2026-01-16	65.200	65.200	65.200	65.200	62.539	0
2026-01-15	65.530	65.530	65.530	65.530	62.856	0
2026-01-14	65.530	65.530	65.530	65.530	62.856	0
2026-01-13	65.530	65.530	65.530	65.530	62.856	1
2026-01-12	64.970	64.970	63.190	64.440	61.810	140
2026-01-09	63.400	64.470	63.370	64.300	61.676	7
2026-01-08	61.030	61.030	61.030	61.030	58.539	0
2026-01-07	61.030	61.030	61.030	61.030	58.539	16
2026-01-06	59.450	59.470	59.050	59.235	56.817	35
2026-01-05	58.885	59.685	58.885	59.685	57.249	50
2026-01-02	59.830	59.830	59.410	59.410	56.985	1
2025-12-31	60.841	60.841	60.841	60.841	58.358	0
2025-12-30	61.020	61.020	60.841	60.841	58.358	40
2025-12-29	60.370	61.550	59.540	60.818	58.335	25
2025-12-24	61.650	61.650	60.380	60.790	58.309	6
2025-12-23	61.070	61.070	61.070	61.070	58.578	0
2025-12-22	61.000	61.045	60.300	61.045	58.554	26
2025-12-19	62.200	62.200	61.500	61.500	58.990	46
2025-12-18	61.481	61.481	61.370	61.370	58.865	97
2025-12-17	62.283	62.283	61.110	61.110	58.616	55
2025-12-16	62.410	62.410	62.410	62.410	59.863	0
2025-12-15	62.540	63.590	62.410	62.410	59.863	135
2025-12-12	64.178	64.420	63.345	63.345	60.760	5
2025-12-11	62.890	62.890	62.890	62.890	60.323	0
2025-12-10	62.890	62.890	62.890	62.890	60.323	0
2025-12-09	62.890	62.890	62.890	62.890	60.323	0
2025-12-08	62.890	62.890	62.890	62.890	60.323	2
2025-12-05	63.260	63.260	63.260	63.260	60.678	32
2025-12-04	64.050	64.050	64.050	64.050	61.436	0
2025-12-03	64.050	64.050	64.050	64.050	61.436	0
2025-12-02	64.050	64.050	64.050	64.050	61.436	3
2025-12-01	63.840	64.360	63.840	64.265	61.642	15
2025-11-28	65.120	65.900	65.120	65.900	63.211	13
2025-11-27	65.400	65.400	65.400	65.400	62.731	0
2025-11-26	64.760	65.400	64.760	65.400	62.731	4
2025-11-25	63.500	64.010	63.500	64.010	61.398	240
2025-11-24	60.900	60.900	60.900	60.900	58.415	0
2025-11-21	60.900	61.170	60.900	60.900	58.415	40
2025-11-20	62.920	62.920	61.655	61.655	58.496	117
2025-11-19	62.580	63.004	62.460	63.004	59.776	5
2025-11-18	61.967	61.967	61.967	61.967	58.792	38
2025-11-17	67.210	67.210	67.210	67.210	63.766	1
2025-11-14	64.953	64.953	64.750	64.750	61.432	5
2025-11-13	66.900	66.900	66.900	66.900	63.472	1
2025-11-12	69.250	69.250	66.510	66.510	63.102	6
2025-11-11	68.520	68.520	66.309	66.309	62.912	5

← NewerPage 4 of 22 · 1,266 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.