Walker & Dunlop, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	112.17	112.17	112.17	112.17	103.83	0
2024-11-27	111.91	112.17	111.90	112.17	103.83	118
2024-11-26	112.19	112.19	109.46	109.81	101.65	135
2024-11-25	111.39	113.68	110.99	113.44	105.00	283
2024-11-22	106.16	106.84	106.16	106.84	98.890	44
2024-11-21	105.72	107.73	105.72	107.73	99.116	336
2024-11-20	107.60	107.60	107.60	107.60	98.997	0
2024-11-19	107.60	107.60	107.60	107.60	98.997	0
2024-11-18	107.60	107.60	107.60	107.60	98.997	12
2024-11-15	108.16	108.40	105.99	105.99	97.519	152
2024-11-14	108.54	108.54	108.54	108.54	99.858	18
2024-11-13	111.03	111.24	110.33	111.24	102.35	278
2024-11-12	111.89	111.89	111.89	111.89	102.94	0
2024-11-11	111.74	111.74	111.74	111.74	102.81	19
2024-11-08	110.76	112.33	110.76	111.47	102.55	170
2024-11-07	109.35	109.88	106.92	108.01	99.375	272
2024-11-06	116.79	116.79	112.16	112.16	103.19	36
2024-11-05	106.66	109.32	106.66	109.32	100.58	23
2024-11-04	107.14	107.14	107.14	107.14	98.573	5
2024-11-01	109.94	109.94	109.94	109.94	101.15	21
2024-10-31	110.94	110.94	110.94	110.94	102.07	148
2024-10-30	111.95	111.95	111.95	111.95	102.99	0
2024-10-29	111.95	111.95	111.95	111.95	102.99	36
2024-10-28	114.65	114.65	114.65	114.65	105.48	4
2024-10-25	116.00	116.00	115.01	115.01	105.81	6
2024-10-24	112.97	112.97	112.97	112.97	103.94	1
2024-10-23	109.75	109.75	109.75	109.75	100.97	2
2024-10-22	114.89	114.89	114.89	114.89	105.70	0
2024-10-21	115.09	115.09	114.89	114.89	105.70	8
2024-10-18	115.25	115.25	115.25	115.25	106.03	9
2024-10-17	115.97	115.97	115.97	115.97	106.70	0
2024-10-16	115.97	115.97	115.97	115.97	106.70	12
2024-10-15	110.68	110.68	110.68	110.68	101.83	0
2024-10-14	110.68	110.68	110.68	110.68	101.83	1
2024-10-11	108.74	108.74	108.74	108.74	100.04	52
2024-10-10	108.43	108.43	108.43	108.43	99.758	101
2024-10-09	112.59	112.59	111.88	112.08	103.12	27
2024-10-08	111.20	111.20	110.69	110.69	101.84	100
2024-10-07	111.69	111.69	111.69	111.69	102.76	0
2024-10-04	110.54	110.54	110.54	110.54	101.70	0
2024-10-03	109.67	110.54	109.67	110.54	101.70	203
2024-10-02	112.18	112.18	112.18	112.18	103.21	0
2024-10-01	111.45	112.18	111.45	112.18	103.21	101
2024-09-30	113.05	113.05	113.05	113.05	104.01	2
2024-09-27	115.80	115.80	112.91	112.91	103.88	119
2024-09-26	114.36	114.36	114.36	114.36	105.22	0
2024-09-25	113.92	114.36	113.92	114.36	105.22	0
2024-09-24	114.02	114.34	112.66	112.66	103.65	411
2024-09-23	111.57	111.57	111.57	111.57	102.65	14
2024-09-20	111.66	111.78	111.66	111.78	102.84	102
2024-09-19	110.16	110.16	110.16	110.16	101.35	100
2024-09-18	110.00	110.00	107.44	107.49	98.895	156
2024-09-17	109.39	109.64	109.16	109.64	100.87	1
2024-09-16	107.76	107.76	107.76	107.76	99.144	2
2024-09-13	105.23	107.06	105.23	107.06	98.495	36
2024-09-12	101.72	101.72	101.72	101.72	93.588	0
2024-09-11	100.90	101.72	100.90	101.72	93.588	125
2024-09-10	102.29	102.29	102.29	102.29	94.107	1
2024-09-09	103.58	103.58	103.58	103.58	95.298	0
2024-09-06	103.61	103.61	103.58	103.58	95.298	2

← NewerPage 9 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.