Walker & Dunlop, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	66.315	66.640	65.500	66.640	62.733	44
2025-05-21	69.817	69.817	68.395	68.395	64.386	53
2025-05-20	71.050	72.089	71.050	72.000	67.779	408
2025-05-19	71.660	73.050	71.660	73.050	68.767	6
2025-05-16	74.350	74.350	74.290	74.290	69.935	33
2025-05-15	74.490	74.490	74.490	74.490	70.123	0
2025-05-14	75.008	75.100	74.080	74.790	69.775	120
2025-05-13	74.700	74.700	74.700	74.700	69.691	0
2025-05-12	74.700	74.700	74.700	74.700	69.691	174
2025-05-09	71.050	71.050	71.050	71.050	66.285	1
2025-05-08	72.522	72.522	72.522	72.522	67.658	6
2025-05-07	71.700	71.700	71.700	71.700	66.892	0
2025-05-06	72.490	72.490	71.850	71.850	67.032	0
2025-05-02	74.780	74.780	74.780	74.780	69.765	22
2025-05-01	76.212	76.212	76.212	76.212	71.102	0
2025-04-30	75.605	76.212	75.605	76.212	71.102	54
2025-04-29	76.950	76.950	76.950	76.950	71.790	0
2025-04-28	76.950	76.950	76.950	76.950	71.790	348
2025-04-25	76.700	76.700	75.930	75.930	70.838	60
2025-04-24	76.705	76.705	76.705	76.705	71.561	0
2025-04-23	76.705	76.705	76.705	76.705	71.561	16
2025-04-22	74.075	74.075	74.075	74.075	69.108	34
2025-04-17	73.360	73.600	72.940	73.600	68.664	2
2025-04-16	74.220	74.220	74.220	74.220	69.243	2
2025-04-15	76.690	76.690	75.610	75.610	70.540	40
2025-04-14	73.990	74.350	73.990	74.350	69.364	10
2025-04-11	70.000	71.060	69.662	71.060	66.295	605
2025-04-10	76.206	76.206	73.740	73.740	68.795	14
2025-04-09	71.690	78.555	71.690	78.555	73.287	14
2025-04-08	76.740	76.740	74.290	74.290	69.308	9
2025-04-07	75.407	75.630	74.030	75.200	70.157	116
2025-04-04	75.810	79.300	75.810	77.295	72.112	117
2025-04-03	82.100	82.100	82.050	82.100	76.594	14
2025-04-02	83.760	83.760	83.760	83.760	78.143	0
2025-04-01	83.760	83.760	83.760	83.760	78.143	6
2025-03-31	82.945	84.280	82.410	84.280	78.628	457
2025-03-28	84.760	84.760	84.760	84.760	79.076	10
2025-03-27	88.031	88.031	88.031	88.031	82.128	0
2025-03-26	88.031	88.031	88.031	88.031	82.128	151
2025-03-25	86.548	86.910	86.548	86.910	81.082	201
2025-03-24	86.450	86.450	86.450	86.450	80.653	0
2025-03-21	86.450	86.450	86.450	86.450	80.653	0
2025-03-20	86.450	86.450	86.450	86.450	80.653	0
2025-03-19	86.990	86.990	86.450	86.450	80.653	10
2025-03-18	86.711	86.711	86.711	86.711	80.896	48
2025-03-17	87.870	87.870	87.870	87.870	81.977	4
2025-03-14	86.830	86.830	86.830	86.830	81.007	3
2025-03-13	86.105	86.105	84.840	85.210	79.496	46
2025-03-12	86.510	86.510	85.851	85.962	80.197	66
2025-03-11	88.110	89.090	84.750	85.124	79.416	67
2025-03-10	88.560	88.560	86.320	86.764	80.945	537
2025-03-07	86.985	86.985	86.310	86.523	80.720	15
2025-03-06	81.990	81.990	81.990	81.990	76.492	0
2025-03-05	81.990	81.990	81.990	81.990	76.492	0
2025-03-04	81.960	81.990	81.960	81.990	76.492	36
2025-03-03	85.610	85.610	85.610	85.610	79.869	2
2025-02-28	85.480	85.480	85.480	85.480	79.748	0
2025-02-27	85.480	85.480	85.480	85.480	79.123	71
2025-02-26	85.065	85.065	85.065	85.065	78.739	12
2025-02-25	83.692	83.692	83.692	83.692	77.468	0

← NewerPage 7 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.