Walker & Dunlop, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	83.692	83.692	83.692	83.692	77.468	11
2025-02-21	87.000	87.418	84.565	84.720	78.419	15
2025-02-20	83.875	85.308	83.700	85.308	78.963	209
2025-02-19	84.454	84.454	83.320	83.320	77.123	105
2025-02-18	84.750	84.750	84.750	84.750	78.447	0
2025-02-17	85.720	85.720	85.720	85.720	79.345	0
2025-02-14	86.329	86.329	85.720	85.720	79.345	24
2025-02-13	85.010	87.960	85.010	86.050	79.650	5
2025-02-12	93.120	93.120	93.120	93.120	86.194	15
2025-02-11	93.560	93.560	93.560	93.560	86.602	0
2025-02-10	93.560	93.560	93.560	93.560	86.602	3
2025-02-07	94.420	94.420	94.420	94.420	87.398	3
2025-02-06	94.760	94.760	94.760	94.760	87.712	0
2025-02-05	95.299	95.299	94.760	94.760	87.712	153
2025-02-04	94.690	94.690	94.690	94.690	87.648	0
2025-02-03	93.900	94.576	92.500	93.590	86.629	286
2025-01-31	96.050	96.408	95.710	96.408	89.238	12
2025-01-30	96.095	96.095	95.940	95.940	88.805	5
2025-01-29	95.800	95.800	95.800	95.800	88.675	10
2025-01-28	96.405	96.405	96.405	96.405	89.235	67
2025-01-27	96.430	96.430	96.430	96.430	89.258	1
2025-01-24	95.240	95.240	95.240	95.240	88.157	0
2025-01-23	95.450	95.450	95.050	95.110	88.036	31
2025-01-22	96.210	97.043	95.260	95.260	88.175	123
2025-01-21	95.950	95.950	95.950	95.950	88.814	21
2025-01-20	95.387	95.387	95.387	95.387	88.292	0
2025-01-17	95.585	95.710	95.387	95.387	88.292	43
2025-01-16	92.770	92.770	92.770	92.770	85.870	0
2025-01-15	91.520	92.770	91.520	92.770	85.870	7
2025-01-14	87.110	89.050	87.110	89.050	82.427	1
2025-01-13	86.810	87.510	86.720	86.720	80.270	3
2025-01-10	88.425	91.020	88.425	88.425	81.849	7
2025-01-09	96.760	96.760	96.760	96.760	89.564	0
2025-01-08	96.760	96.760	96.760	96.760	89.564	0
2025-01-07	96.760	96.760	96.760	96.760	89.564	0
2025-01-06	96.200	98.040	94.810	96.760	89.564	33
2025-01-03	94.670	96.200	94.670	96.060	88.916	17
2025-01-02	98.105	98.105	98.105	98.105	90.809	11
2024-12-31	97.370	97.370	97.370	97.370	90.128	0
2024-12-30	96.895	96.895	96.895	96.895	89.689	0
2024-12-27	99.150	99.150	96.781	96.895	89.689	35
2024-12-24	98.300	98.300	97.785	97.785	90.512	100
2024-12-23	97.538	97.538	97.538	97.538	90.284	2
2024-12-20	98.420	98.420	98.420	98.420	91.100	12
2024-12-19	100.49	100.49	97.503	97.503	90.251	116
2024-12-18	106.41	106.41	106.41	106.41	98.496	0
2024-12-17	106.99	106.99	106.41	106.41	98.496	7
2024-12-16	106.05	107.34	105.98	107.34	99.357	52
2024-12-13	105.22	105.22	105.22	105.22	97.390	20
2024-12-12	106.95	106.95	106.95	106.95	98.994	22
2024-12-11	107.57	107.57	107.57	107.57	99.572	58
2024-12-10	107.52	107.52	107.52	107.52	99.523	173
2024-12-09	108.65	108.65	108.65	108.65	100.57	1
2024-12-06	109.63	109.63	109.05	109.05	100.94	4
2024-12-05	108.57	108.91	108.57	108.91	100.81	112
2024-12-04	109.76	109.76	109.24	109.24	101.12	31
2024-12-03	110.10	110.10	109.29	109.29	101.16	13
2024-12-02	109.75	110.98	109.43	110.98	102.73	303
2024-11-29	110.90	110.90	110.90	110.90	102.65	33
2024-11-28	112.17	112.17	112.17	112.17	103.83	0

← NewerPage 8 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.