Walker & Dunlop, Inc Common Stock (WD)
84.13
0.00 (0.00%)
Walker & Dunlop is a prominent commercial real estate finance company that specializes in providing capital solutions for the multifamily and commercial real estate sectors
The company offers a wide range of services, including mortgage banking, investment sales, and loan servicing, catering to a diverse clientele of property owners, developers, and investors. With a strong focus on fostering relationships and leveraging its extensive expertise, Walker & Dunlop facilitates access to debt and equity financing, helping clients navigate the complexities of real estate transactions and achieve their investment goals.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 82.37 | 84.27 | 81.85 | 84.13 | 223,965 | 84.13 |
| 3/04/2025 | 82.43 | 83.58 | 81.07 | 82.37 | 242,593 | 82.37 |
| 3/03/2025 | 85.88 | 86.31 | 82.82 | 83.82 | 167,514 | 83.82 |
| 2/28/2025 | 84.91 | 86.06 | 84.65 | 85.67 | 252,222 | 85.67 |
| 2/27/2025 | 84.91 | 86.38 | 84.73 | 84.94 | 146,313 | 84.27 |
| 2/26/2025 | 84.72 | 86.25 | 84.25 | 85.26 | 174,176 | 84.59 |
| 2/25/2025 | 82.39 | 86.22 | 82.39 | 85.08 | 310,870 | 84.41 |
| 2/24/2025 | 83.50 | 83.50 | 81.97 | 82.09 | 217,924 | 81.44 |
| 2/21/2025 | 87.06 | 87.06 | 82.97 | 83.15 | 209,535 | 82.49 |
| 2/20/2025 | 83.85 | 86.03 | 83.33 | 86.00 | 282,361 | 85.32 |
| 2/19/2025 | 84.69 | 85.34 | 83.17 | 84.04 | 245,269 | 83.38 |
| 2/18/2025 | 85.60 | 85.89 | 84.29 | 85.34 | 218,590 | 84.67 |
| 2/14/2025 | 86.24 | 86.73 | 84.75 | 86.44 | 255,576 | 85.76 |
| 2/13/2025 | 90.67 | 90.67 | 84.63 | 86.16 | 418,710 | 85.48 |
| 2/12/2025 | 92.35 | 92.57 | 89.91 | 90.98 | 343,013 | 90.26 |
| 2/11/2025 | 92.88 | 94.09 | 92.31 | 93.88 | 187,058 | 93.14 |
| 2/10/2025 | 94.96 | 94.96 | 93.08 | 93.78 | 264,864 | 93.04 |
| 2/07/2025 | 95.78 | 95.82 | 92.83 | 94.34 | 238,156 | 93.60 |
| 2/06/2025 | 96.00 | 96.00 | 94.59 | 95.73 | 180,395 | 94.97 |
| 2/05/2025 | 95.70 | 95.91 | 94.16 | 95.23 | 190,394 | 94.48 |
| 2/04/2025 | 93.72 | 95.14 | 93.29 | 94.83 | 178,243 | 94.08 |
| 2/03/2025 | 93.90 | 94.98 | 91.83 | 94.18 | 222,783 | 93.44 |
| 1/31/2025 | 96.13 | 97.00 | 95.06 | 96.07 | 289,614 | 95.31 |
| 1/30/2025 | 96.59 | 96.99 | 95.16 | 96.59 | 170,313 | 95.83 |
| 1/29/2025 | 95.67 | 96.28 | 94.28 | 95.26 | 169,293 | 94.51 |
| 1/28/2025 | 95.59 | 96.45 | 94.79 | 96.07 | 115,716 | 95.31 |
| 1/27/2025 | 95.46 | 96.83 | 95.00 | 96.52 | 183,601 | 95.76 |
| 1/24/2025 | 95.00 | 95.80 | 94.31 | 95.10 | 147,956 | 94.35 |
| 1/23/2025 | 94.42 | 95.54 | 94.23 | 95.49 | 138,769 | 94.74 |
| 1/22/2025 | 96.21 | 96.71 | 94.82 | 95.38 | 117,402 | 94.63 |
| 1/21/2025 | 95.95 | 97.09 | 95.07 | 96.76 | 122,860 | 96.00 |
| 1/17/2025 | 97.70 | 97.70 | 94.88 | 95.34 | 129,719 | 94.59 |
| 1/16/2025 | 93.75 | 96.12 | 93.41 | 95.49 | 143,707 | 94.74 |
| 1/15/2025 | 90.79 | 95.17 | 90.79 | 94.25 | 230,891 | 93.51 |
| 1/14/2025 | 87.29 | 89.42 | 87.10 | 88.61 | 234,569 | 87.91 |
| 1/13/2025 | 86.64 | 87.42 | 85.63 | 86.85 | 198,724 | 86.16 |
| 1/10/2025 | 90.28 | 91.13 | 86.89 | 87.37 | 210,983 | 86.68 |
| 1/08/2025 | 91.44 | 92.74 | 90.25 | 92.24 | 119,434 | 91.51 |
| 1/07/2025 | 95.07 | 95.15 | 92.13 | 92.38 | 152,294 | 91.65 |
| 1/06/2025 | 95.99 | 96.30 | 94.45 | 94.62 | 190,874 | 93.87 |
| 1/03/2025 | 95.54 | 96.20 | 95.35 | 95.99 | 226,171 | 95.23 |
| 1/02/2025 | 97.60 | 98.61 | 94.62 | 95.44 | 115,627 | 94.69 |
| 12/31/2024 | 95.69 | 0.00 | 97.21 | 97.21 | 0 | 96.44 |
| 12/30/2024 | 96.27 | 96.27 | 94.99 | 95.69 | 132,224 | 94.94 |
| 12/27/2024 | 97.60 | 98.90 | 96.13 | 96.76 | 102,443 | 96.00 |
| 12/26/2024 | 97.80 | 99.00 | 97.54 | 98.66 | 108,216 | 97.88 |
| 12/24/2024 | 97.06 | 98.40 | 97.00 | 98.27 | 50,861 | 97.49 |
| 12/23/2024 | 96.71 | 97.97 | 96.07 | 97.38 | 114,891 | 96.61 |
| 12/20/2024 | 95.27 | 99.22 | 95.27 | 97.75 | 689,038 | 96.98 |
| 12/19/2024 | 98.92 | 101.73 | 96.72 | 97.10 | 96,257 | 96.33 |
| 12/18/2024 | 106.64 | 106.96 | 97.76 | 98.72 | 241,062 | 97.94 |
| 12/17/2024 | 106.72 | 107.77 | 105.78 | 105.89 | 188,774 | 105.06 |
| 12/16/2024 | 106.05 | 108.58 | 105.81 | 107.54 | 105,785 | 106.69 |
| 12/13/2024 | 106.52 | 106.52 | 104.72 | 105.57 | 159,289 | 104.74 |
| 12/12/2024 | 106.70 | 107.64 | 106.45 | 106.95 | 196,932 | 106.11 |
| 12/11/2024 | 107.63 | 108.41 | 106.56 | 107.42 | 127,671 | 106.57 |
| 12/10/2024 | 107.28 | 108.58 | 105.64 | 106.42 | 147,323 | 105.58 |
| 12/09/2024 | 109.01 | 109.42 | 107.00 | 107.12 | 116,005 | 106.28 |
| 12/06/2024 | 108.71 | 109.93 | 107.84 | 108.79 | 106,076 | 107.93 |