Australia markets open in 4 hours 32 minutes

Walker & Dunlop, Inc. (WD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
94.69+1.93 (+2.08%)
As of 03:27PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202494.2695.6293.0094.6994.69149,103
01 May 202491.7595.2691.6492.7692.76219,100
30 Apr 202492.8093.8391.5891.6391.63157,800
29 Apr 202493.6794.6093.4893.9493.9499,400
26 Apr 202492.3794.3992.3793.2193.2183,700
25 Apr 202492.3992.5991.3292.1292.12146,500
24 Apr 202493.1494.0892.6294.0494.04117,800
23 Apr 202492.6395.9292.3393.9593.95171,900
22 Apr 202491.9093.7591.1192.3292.32191,200
19 Apr 202489.5092.4189.3891.2491.24221,100
18 Apr 202491.2792.7189.5289.9889.98226,600
17 Apr 202491.8492.5090.9090.9190.91242,200
16 Apr 202489.0091.7188.2090.9990.99375,200
15 Apr 202491.3891.5088.4689.8989.89306,500
12 Apr 202490.7992.2690.2390.9390.93169,700
11 Apr 202490.6192.2587.2092.1892.18455,300
10 Apr 202493.4593.9491.4692.6492.64282,000
09 Apr 202497.7598.1096.4296.7896.78146,500
08 Apr 202496.8497.4496.5197.1097.10143,200
05 Apr 202495.1497.6695.1496.1496.14247,100
04 Apr 202496.7498.0095.6595.6995.69336,700
03 Apr 202494.5896.0094.4794.9394.93197,600
02 Apr 202497.5098.2593.7895.4595.45307,300
01 Apr 2024101.20101.2098.4598.6898.68304,300
28 Mar 2024101.03101.2099.40101.06101.06228,300
27 Mar 202496.57100.8895.35100.80100.80246,700
26 Mar 202495.6895.6894.2995.2095.20119,100
25 Mar 202493.2594.8692.6594.4294.42174,100
22 Mar 202496.0796.2592.8193.2093.20104,100
21 Mar 202494.2297.2794.2296.2096.20270,100
20 Mar 202489.6494.2088.7592.9892.98249,600
19 Mar 202488.3490.1788.3490.0790.07160,200
18 Mar 202489.7690.5688.9189.0489.04194,000
15 Mar 202489.1190.8688.8589.5389.53874,700
14 Mar 202491.8792.9588.9690.0190.01329,100
13 Mar 202492.5494.6392.1892.2292.22216,300
12 Mar 202491.7393.2590.6792.9392.93486,100
11 Mar 202491.8093.2591.8092.1592.15276,800
08 Mar 202495.2195.8492.4792.7092.70135,000
07 Mar 202494.0795.2093.4693.8993.89156,400
06 Mar 202494.0494.1192.1493.0493.04157,500
05 Mar 202491.5694.4691.5393.5693.56230,200
04 Mar 202494.1894.3391.7692.7292.72184,600
01 Mar 202495.4595.4593.7894.4294.42254,900
29 Feb 202495.2896.3094.3295.3895.38181,100
29 Feb 20240.65 Dividend
28 Feb 202495.3496.0294.5194.9994.34205,400
27 Feb 202496.2398.2194.6696.7996.13235,400
26 Feb 202496.1697.3294.4894.9694.31178,300
23 Feb 202497.5698.4796.2196.8996.23229,800
22 Feb 202493.9898.3693.6297.5696.89251,300
21 Feb 202494.1094.7592.9193.9593.31167,300
20 Feb 202494.9095.8293.6994.3793.72195,200
16 Feb 202497.6198.4295.7696.8396.17244,800
15 Feb 2024100.00104.9494.6798.8698.18488,700
14 Feb 202494.5494.7993.1094.1293.48165,500
13 Feb 202491.0793.2390.8292.8692.22286,800
12 Feb 202494.6096.8294.5095.7395.07141,100
09 Feb 202495.4695.4693.0193.9893.34187,200
08 Feb 202492.2395.0091.9894.9594.30121,500
07 Feb 202492.3393.2390.4492.2591.62127,600
06 Feb 202492.3193.5192.1592.5591.92147,600
05 Feb 202492.9593.4891.4192.3991.76243,100
02 Feb 202494.8395.6993.1794.7594.10186,700
01 Feb 202497.0097.5093.9396.1095.44233,100
31 Jan 202498.5199.4596.4796.5995.93186,400
30 Jan 2024100.36101.5999.5199.7599.07140,100
29 Jan 2024100.00101.9199.26101.62100.92234,600
26 Jan 2024100.41101.3199.73100.1499.45185,200
25 Jan 202499.61100.5198.4099.9799.29204,100
24 Jan 2024101.20101.2097.8397.9797.30101,900
23 Jan 2024102.50102.8198.9199.1298.44132,000
22 Jan 2024100.49101.78100.10100.91100.22259,900
19 Jan 202497.1699.1796.0099.0198.33180,100
18 Jan 202497.1097.1094.7796.7396.07164,100
17 Jan 202495.0096.4193.9296.2195.55189,300
16 Jan 202496.5997.2194.6797.1696.50148,100
12 Jan 202499.1699.8097.2098.1297.45137,600
11 Jan 202497.7398.6496.1797.4896.81168,700
10 Jan 202496.5998.7196.2398.5897.91187,300
09 Jan 202498.3299.1696.8697.1696.50215,500
08 Jan 202499.60101.3999.28100.4099.71245,500
05 Jan 202499.59101.4298.5699.2798.59208,700
04 Jan 2024102.55103.02100.04100.4099.71449,500
03 Jan 2024106.41106.41101.45102.55101.85409,700
02 Jan 2024110.24112.32107.52108.45107.71386,600
29 Dec 2023112.77113.57111.01111.01110.25278,300
28 Dec 2023112.21113.67111.94113.13112.36219,100
27 Dec 2023110.79113.19110.64113.15112.38233,600
26 Dec 2023107.68110.64107.68110.34109.58216,800
22 Dec 2023107.57108.67106.65107.77107.03191,800
21 Dec 2023105.30106.48104.50106.40105.67213,600
20 Dec 2023104.74107.69103.80103.89103.18213,200
19 Dec 2023105.00106.38104.53104.67103.95178,200
18 Dec 2023104.47104.47102.99103.79103.08174,000
15 Dec 2023105.96106.10103.27104.82104.10748,600
14 Dec 2023103.81108.80102.20105.91105.19483,200
13 Dec 202394.85102.4594.77101.26100.57369,300
12 Dec 202395.7797.8795.5896.6896.02262,700
11 Dec 202394.0095.9893.7995.8495.18203,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...