Walker & Dunlop, Inc Common Stock (WD)
96.07
-0.52 (-0.54%)
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 |
|---|---|---|---|---|---|---|
| 1/31/2025 | 96.13 | 97.00 | 95.06 | 96.07 | 289,614 | 96.07 |
| 1/30/2025 | 96.59 | 96.99 | 95.16 | 96.59 | 170,313 | 96.59 |
| 1/29/2025 | 95.67 | 96.28 | 94.28 | 95.26 | 169,293 | 95.26 |
| 1/28/2025 | 95.59 | 96.45 | 94.79 | 96.07 | 115,716 | 96.07 |
| 1/27/2025 | 95.46 | 96.83 | 95.00 | 96.52 | 183,601 | 96.52 |
| 1/24/2025 | 95.00 | 95.80 | 94.31 | 95.10 | 147,956 | 95.10 |
| 1/23/2025 | 94.42 | 95.54 | 94.23 | 95.49 | 138,769 | 95.49 |
| 1/22/2025 | 96.21 | 96.71 | 94.82 | 95.38 | 117,402 | 95.38 |
| 1/21/2025 | 95.95 | 97.09 | 95.07 | 96.76 | 122,860 | 96.76 |
| 1/17/2025 | 97.70 | 97.70 | 94.88 | 95.34 | 129,719 | 95.34 |
| 1/16/2025 | 93.75 | 96.12 | 93.41 | 95.49 | 143,707 | 95.49 |
| 1/15/2025 | 90.79 | 95.17 | 90.79 | 94.25 | 230,891 | 94.25 |
| 1/14/2025 | 87.29 | 89.42 | 87.10 | 88.61 | 234,569 | 88.61 |
| 1/13/2025 | 86.64 | 87.42 | 85.63 | 86.85 | 198,724 | 86.85 |
| 1/10/2025 | 90.28 | 91.13 | 86.89 | 87.37 | 210,983 | 87.37 |
| 1/08/2025 | 91.44 | 92.74 | 90.25 | 92.24 | 119,434 | 92.24 |
| 1/07/2025 | 95.07 | 95.15 | 92.13 | 92.38 | 152,294 | 92.38 |
| 1/06/2025 | 95.99 | 96.30 | 94.45 | 94.62 | 190,874 | 94.62 |
| 1/03/2025 | 95.54 | 96.20 | 95.35 | 95.99 | 226,171 | 95.99 |
| 1/02/2025 | 97.60 | 98.61 | 94.62 | 95.44 | 115,627 | 95.44 |
| 12/31/2024 | 95.69 | 0.00 | 97.21 | 97.21 | 0 | 97.21 |
| 12/30/2024 | 96.27 | 96.27 | 94.99 | 95.69 | 132,224 | 95.69 |
| 12/27/2024 | 97.60 | 98.90 | 96.13 | 96.76 | 102,443 | 96.76 |
| 12/26/2024 | 97.80 | 99.00 | 97.54 | 98.66 | 108,216 | 98.66 |
| 12/24/2024 | 97.06 | 98.40 | 97.00 | 98.27 | 50,861 | 98.27 |
| 12/23/2024 | 96.71 | 97.97 | 96.07 | 97.38 | 114,891 | 97.38 |
| 12/20/2024 | 95.27 | 99.22 | 95.27 | 97.75 | 689,038 | 97.75 |
| 12/19/2024 | 98.92 | 101.73 | 96.72 | 97.10 | 96,257 | 97.10 |
| 12/18/2024 | 106.64 | 106.96 | 97.76 | 98.72 | 241,062 | 98.72 |
| 12/17/2024 | 106.72 | 107.77 | 105.78 | 105.89 | 188,774 | 105.89 |
| 12/16/2024 | 106.05 | 108.58 | 105.81 | 107.54 | 105,785 | 107.54 |
| 12/13/2024 | 106.52 | 106.52 | 104.72 | 105.57 | 159,289 | 105.57 |
| 12/12/2024 | 106.70 | 107.64 | 106.45 | 106.95 | 196,932 | 106.95 |
| 12/11/2024 | 107.63 | 108.41 | 106.56 | 107.42 | 127,671 | 107.42 |
| 12/10/2024 | 107.28 | 108.58 | 105.64 | 106.42 | 147,323 | 106.42 |
| 12/09/2024 | 109.01 | 109.42 | 107.00 | 107.12 | 116,005 | 107.12 |
| 12/06/2024 | 108.71 | 109.93 | 107.84 | 108.79 | 106,076 | 108.79 |
| 12/05/2024 | 108.59 | 109.28 | 107.46 | 107.85 | 128,228 | 107.85 |
| 12/04/2024 | 109.11 | 110.00 | 106.89 | 109.06 | 139,928 | 109.06 |
| 12/03/2024 | 110.07 | 110.66 | 108.26 | 109.16 | 133,552 | 109.16 |
| 12/02/2024 | 110.80 | 111.27 | 109.12 | 110.21 | 106,701 | 110.21 |
| 11/29/2024 | 111.91 | 111.91 | 109.96 | 110.18 | 75,072 | 110.18 |
| 11/27/2024 | 111.31 | 113.48 | 110.69 | 110.82 | 122,923 | 110.82 |
| 11/26/2024 | 111.48 | 112.27 | 109.02 | 110.56 | 108,424 | 110.56 |
| 11/25/2024 | 109.90 | 114.04 | 109.81 | 112.49 | 215,452 | 112.49 |
| 11/22/2024 | 106.13 | 108.97 | 106.13 | 108.49 | 146,881 | 108.49 |
| 11/21/2024 | 106.68 | 107.75 | 106.17 | 106.81 | 98,554 | 106.81 |
| 11/20/2024 | 106.50 | 106.93 | 104.98 | 105.72 | 106,316 | 105.72 |
| 11/19/2024 | 105.64 | 107.47 | 105.64 | 106.93 | 111,953 | 106.93 |
| 11/18/2024 | 106.00 | 107.79 | 106.00 | 106.74 | 100,208 | 106.74 |
| 11/15/2024 | 108.44 | 108.54 | 105.52 | 106.62 | 113,376 | 106.62 |
| 11/14/2024 | 109.76 | 109.76 | 107.31 | 107.57 | 132,756 | 107.57 |
| 11/13/2024 | 110.53 | 111.32 | 108.45 | 109.00 | 124,639 | 109.00 |
| 11/12/2024 | 111.08 | 112.80 | 109.69 | 110.20 | 191,100 | 110.20 |
| 11/11/2024 | 113.04 | 113.19 | 111.17 | 111.18 | 130,742 | 111.18 |
| 11/08/2024 | 111.82 | 113.58 | 110.93 | 111.93 | 183,295 | 111.93 |
| 11/07/2024 | 112.98 | 114.60 | 106.38 | 110.99 | 323,781 | 110.99 |
| 11/06/2024 | 117.95 | 118.19 | 111.13 | 112.90 | 337,825 | 112.90 |
| 11/05/2024 | 106.50 | 111.15 | 106.50 | 110.89 | 191,411 | 110.89 |
| 11/04/2024 | 107.15 | 109.09 | 106.51 | 107.39 | 96,541 | 107.39 |
| 11/01/2024 | 110.07 | 111.01 | 107.52 | 107.78 | 123,974 | 107.78 |