NYSE - Nasdaq Real Time Price USD

Walker & Dunlop, Inc. (WD)

72.36
-0.32
(-0.44%)
As of 1:52:55 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 202572.2872.4571.0572.3672.3675,403
May 19, 202572.3973.2372.1972.6872.68179,400
May 16, 202573.8574.4073.4073.8373.83176,600
May 15, 2025 0.67 Dividend
May 15, 202573.7374.4972.7773.3673.36129,700
May 14, 202575.0975.4073.9274.0273.35227,700
May 13, 202576.3176.8375.5475.8875.19235,800
May 12, 202573.6275.9972.5775.9675.27310,500
May 9, 202571.8172.3570.4070.9670.32252,000
May 8, 202572.0572.9271.2971.5870.93202,500
May 7, 202571.9172.0970.8671.3970.74228,000
May 6, 202571.5173.2171.0071.5270.87253,900
May 5, 202573.7874.2472.5572.5771.91303,400
May 2, 202574.5475.1473.5074.1873.51185,700
May 1, 202574.0076.6472.5574.0573.38555,400
Apr 30, 202576.1577.4374.7276.5475.85350,800
Apr 29, 202576.6177.6175.7677.5076.80151,200
Apr 28, 202575.7577.1175.7576.6375.94182,000
Apr 25, 202575.9776.2375.0475.8275.13109,400
Apr 24, 202575.2176.9874.8376.6976.00132,500
Apr 23, 202576.9278.3374.7875.3174.63144,600
Apr 22, 202573.3975.0672.6874.4173.74144,900
Apr 21, 202572.5173.0371.1072.0571.40185,900
Apr 17, 202573.0375.0072.6873.7273.05198,000
Apr 16, 202574.0874.5573.1973.6572.98170,700
Apr 15, 202575.7076.5873.9274.0773.40187,000
Apr 14, 202574.8775.7673.8575.1774.49198,500
Apr 11, 202573.0773.4269.5973.3472.68422,700
Apr 10, 202576.7076.9172.4273.0772.41297,600
Apr 9, 202573.1679.7370.6778.6577.94267,000
Apr 8, 202577.2378.5172.3273.8473.17256,400
Apr 7, 202576.1179.8673.5575.0974.41343,000
Apr 4, 202577.4879.7976.1278.2177.50379,700
Apr 3, 202581.9482.7780.0580.1279.39231,700
Apr 2, 202582.0085.6482.0085.0684.29179,300
Apr 1, 202584.8785.5582.7583.1182.36211,400
Mar 31, 202582.8385.6382.4185.3684.59360,000
Mar 28, 202585.4085.4983.1984.0283.26155,900
Mar 27, 202586.0986.5584.6885.4084.63147,700
Mar 26, 202586.5188.0384.8285.9285.14121,900
Mar 25, 202587.0387.3286.4786.7185.93134,700
Mar 24, 202586.9688.4186.9287.7286.93102,600
Mar 21, 202585.5086.2484.9685.8285.04463,500
Mar 20, 202584.8188.4884.8186.4385.65210,600
Mar 19, 202586.1887.0484.6985.7384.95172,400
Mar 18, 202587.2287.8186.1486.2885.50156,100
Mar 17, 202586.6488.8086.0787.9787.17253,400
Mar 14, 202585.5387.4885.4687.1986.40193,900
Mar 13, 202586.5687.3984.8184.9484.17216,900
Mar 12, 202587.0587.0985.0786.3785.59182,100
Mar 11, 202587.2288.0584.7786.3385.55281,900
Mar 10, 202586.6787.9285.8086.4885.70454,000
Mar 7, 202587.2488.2985.2587.6486.85435,500
Mar 6, 202584.7687.0484.0386.0185.23304,200
Mar 5, 202582.3784.2781.8584.1383.37224,000
Mar 4, 202582.4383.5881.0782.3781.62242,600
Mar 3, 202585.8886.3182.8283.8283.06167,500
Feb 28, 2025 0.67 Dividend
Feb 28, 202584.9186.0684.6585.6784.89252,200
Feb 27, 202584.9186.3884.7384.9483.51146,300
Feb 26, 202584.7286.2684.2585.2683.82174,200
Feb 25, 202582.3986.2282.3985.0883.64310,900
Feb 24, 202583.5083.5081.9882.0980.71217,900
Feb 21, 202587.0687.0682.9783.1581.75209,500
Feb 20, 202583.8586.0383.3386.0084.55282,400
Feb 19, 202584.6985.3483.1784.0482.62245,300
Feb 18, 202585.6085.8984.2985.3483.90218,600
Feb 14, 202586.2486.7384.7586.4484.98255,600
Feb 13, 202590.6790.6784.6386.1684.71418,700
Feb 12, 202592.3592.5789.9190.9889.45343,000
Feb 11, 202592.8894.1092.3193.8892.30187,100
Feb 10, 202594.9694.9693.0893.7892.20264,900
Feb 7, 202595.7895.8292.8394.3492.75238,200
Feb 6, 202596.0096.0094.5995.7394.12180,400
Feb 5, 202595.7095.9194.1695.2393.62190,400
Feb 4, 202593.7295.1493.2994.8393.23178,200
Feb 3, 202593.9094.9891.8394.1892.59222,800
Jan 31, 202596.1397.0095.0696.0794.45289,600
Jan 30, 202596.5996.9995.1696.5994.96170,300
Jan 29, 202595.6796.2894.2895.2693.65169,300
Jan 28, 202595.5996.4594.7996.0794.45115,700
Jan 27, 202595.4696.8395.0096.5294.89183,600
Jan 24, 202595.0095.8094.3195.1093.50148,000
Jan 23, 202594.4295.5494.2495.4993.88138,800
Jan 22, 202596.2196.7194.8295.3893.77117,400
Jan 21, 202595.9597.0995.0796.7695.13122,900
Jan 17, 202597.7097.7094.8895.3493.73129,700
Jan 16, 202593.7596.1293.4195.4993.88143,700
Jan 15, 202590.7995.1790.7994.2592.66230,900
Jan 14, 202587.2989.4287.1088.6187.12234,600
Jan 13, 202586.6487.4285.6386.8585.39198,700
Jan 10, 202590.2891.1386.8987.3785.90210,900
Jan 8, 202591.4492.7490.2592.2490.68119,400
Jan 7, 202595.0795.1592.1392.3890.82152,300
Jan 6, 202595.9996.3094.4594.6293.02190,900
Jan 3, 202595.5496.2095.3595.9994.37226,200
Jan 2, 202597.6098.6294.6295.4493.83115,600
Dec 31, 202496.5997.3996.0797.2195.57106,000
Dec 30, 202496.2796.2794.9995.6994.08132,200
Dec 27, 202497.6098.9096.1396.7695.13102,400
Dec 26, 202497.8099.0197.5498.6697.00108,100
Dec 24, 202497.0698.4097.0098.2796.6150,900
Dec 23, 202496.7197.9796.0797.3895.74114,900
Dec 20, 202495.2799.2295.2797.7596.10689,000
Dec 19, 202498.92101.7396.2996.3294.70149,700
Dec 18, 2024106.64106.9697.7698.7297.05241,100
Dec 17, 2024106.72107.77105.78105.89104.10188,800
Dec 16, 2024106.05108.58105.81107.54105.73105,800
Dec 13, 2024106.52106.52104.72105.57103.79159,300
Dec 12, 2024106.70107.64106.45106.95105.15196,900
Dec 11, 2024107.63108.41106.56107.42105.61127,700
Dec 10, 2024107.28108.58105.64106.42104.62147,300
Dec 9, 2024109.01109.43107.00107.12105.31116,000
Dec 6, 2024108.71109.93107.84108.79106.95106,100
Dec 5, 2024108.59109.28107.46107.85106.03128,200
Dec 4, 2024109.11110.00106.89109.06107.22139,900
Dec 3, 2024110.07110.66108.26109.16107.32133,600
Dec 2, 2024110.80111.27109.12110.21108.35106,700
Nov 29, 2024111.91111.91109.96110.18108.3275,100
Nov 27, 2024111.31113.48110.69110.82108.95122,900
Nov 26, 2024111.48112.27109.02110.56108.70108,400
Nov 25, 2024109.90114.04109.81112.49110.59215,500
Nov 22, 2024 0.65 Dividend
Nov 22, 2024106.13108.97106.13108.49106.66146,900
Nov 21, 2024106.68107.76106.17106.81104.3798,600
Nov 20, 2024106.50106.93104.98105.72103.30106,300
Nov 19, 2024105.64107.47105.64106.93104.49112,000
Nov 18, 2024106.00107.79106.00106.74104.30100,200
Nov 15, 2024108.44108.54105.52106.62104.18113,400
Nov 14, 2024109.76109.76107.31107.57105.11132,800
Nov 13, 2024110.53111.32108.45109.00106.51124,600
Nov 12, 2024111.08112.80109.69110.20107.68191,100
Nov 11, 2024113.04113.19111.17111.18108.64130,700
Nov 8, 2024111.82113.58110.93111.93109.37183,300
Nov 7, 2024112.98114.60106.38110.99108.45323,800
Nov 6, 2024117.95118.19111.13112.90110.32337,800
Nov 5, 2024106.50111.15106.50110.89108.36191,400
Nov 4, 2024107.15109.09106.51107.39104.9496,500
Nov 1, 2024110.07111.01107.52107.78105.32124,000
Oct 31, 2024111.47111.85109.34109.37106.87103,400
Oct 30, 2024111.36113.29111.00111.90109.3472,500
Oct 29, 2024110.76112.24110.76111.95109.3983,700
Oct 28, 2024113.75113.75111.83111.88109.32106,900
Oct 25, 2024115.64116.51111.60112.23109.67129,700
Oct 24, 2024110.89115.34110.89114.99112.36183,200
Oct 23, 2024110.56111.51109.21109.83107.32116,700
Oct 22, 2024111.00111.96110.71111.58109.03100,100
Oct 21, 2024114.55114.97111.50111.63109.08158,400
Oct 18, 2024116.51116.51114.38114.93112.30240,100
Oct 17, 2024116.00116.44115.00116.31113.65139,000
Oct 16, 2024114.67116.13114.67115.41112.77139,300
Oct 15, 2024112.35114.86112.15113.89111.29181,100
Oct 14, 2024110.09112.23109.64111.80109.2584,800
Oct 11, 2024108.54110.51107.90110.36107.84109,000
Oct 10, 2024109.38109.43107.88108.55106.07156,300
Oct 9, 2024111.94112.71110.35110.88108.35144,100
Oct 8, 2024110.86112.74109.85111.66109.11149,800
Oct 7, 2024110.18111.19109.79110.40107.88204,300
Oct 4, 2024113.23113.88110.77110.83108.30231,400
Oct 3, 2024110.29111.70109.67111.53108.98131,800
Oct 2, 2024110.04111.86109.42111.26108.72153,800
Oct 1, 2024112.88112.88109.50110.82108.29181,800
Sep 30, 2024111.85113.74111.85113.59110.99156,000
Sep 27, 2024114.79114.95111.99112.06109.50125,500
Sep 26, 2024115.00116.26113.46113.67111.07166,600
Sep 25, 2024113.29114.18112.05113.96111.36210,100
Sep 24, 2024113.75114.64112.51112.58110.01169,600
Sep 23, 2024111.96113.69111.09113.02110.44197,500
Sep 20, 2024111.90113.20110.44111.06108.521,015,000
Sep 19, 2024111.25111.87107.70111.69109.14253,300
Sep 18, 2024107.44111.26107.21107.96105.49315,200
Sep 17, 2024108.78110.31107.35108.22105.75179,600
Sep 16, 2024108.82109.00107.23107.60105.14176,100
Sep 13, 2024105.00108.82104.65108.56106.08173,400
Sep 12, 2024103.24104.75101.67104.13101.7598,300
Sep 11, 2024102.38102.87100.23102.69100.34123,700
Sep 10, 2024103.64103.89102.02103.41101.05118,300
Sep 9, 2024104.30104.30101.05103.40101.04213,400
Sep 6, 2024106.88106.95103.14104.20101.82118,100
Sep 5, 2024106.73108.04106.09106.68104.24129,400
Sep 4, 2024104.54106.73104.47106.36103.93113,600
Sep 3, 2024106.59107.00104.26104.99102.59117,600
Aug 30, 2024106.67107.16105.68107.06104.61103,100
Aug 29, 2024106.37107.17105.26106.21103.78159,200
Aug 28, 2024105.41106.89104.62105.37102.96118,000
Aug 27, 2024106.97107.20105.73106.41103.98102,700
Aug 26, 2024108.50108.95107.26107.55105.09109,300
Aug 23, 2024103.29107.86103.29107.39104.94162,100
Aug 22, 2024 0.65 Dividend
Aug 22, 2024103.03103.68102.02102.77100.4295,400
Aug 21, 2024102.60103.90101.51103.69100.69110,400
Aug 20, 2024103.52103.52101.56102.2399.2797,700
Aug 19, 2024103.61103.88102.39103.88100.87117,900
Aug 16, 2024103.28105.05102.65103.86100.85153,000
Aug 15, 2024104.50104.92103.08103.41100.41140,500
Aug 14, 2024103.12103.20101.04102.2899.32124,900
Aug 13, 2024100.47103.2299.66102.6899.70163,400
Aug 12, 2024102.20102.4298.7899.5296.64210,000
Aug 9, 2024102.36104.73102.30102.6499.67264,200
Aug 8, 2024102.94102.9499.40102.2399.27403,400
Aug 7, 2024103.38103.3899.4199.4596.57273,800
Aug 6, 2024100.54102.5299.76101.6098.66271,600
Aug 5, 202496.97102.8995.39101.1098.17343,200
Aug 2, 202499.20102.9698.35102.2999.33238,500
Aug 1, 2024106.83106.85102.63103.32100.33217,000
Jul 31, 2024106.77109.58104.64106.90103.80418,700
Jul 30, 2024108.49108.60105.40106.11103.04246,500
Jul 29, 2024108.70108.70107.06107.61104.49157,200
Jul 26, 2024109.30109.30106.78108.35105.21433,200
Jul 25, 2024104.20108.90104.20107.04103.94449,900
Jul 24, 2024107.67109.54103.85104.04101.03233,600
Jul 23, 2024106.84109.16106.26108.44105.30223,400
Jul 22, 2024107.23107.88105.64107.25104.14253,400
Jul 19, 2024105.87107.37105.30107.17104.06265,200
Jul 18, 2024106.31108.37105.54106.26103.18303,400
Jul 17, 2024106.55109.04106.55107.43104.32291,200
Jul 16, 2024102.90108.05102.22107.80104.68382,900
Jul 15, 202499.88102.1698.80101.4098.46281,500
Jul 12, 2024101.43101.9899.0999.7196.82295,200
Jul 11, 202498.55100.7296.71100.1597.25438,600
Jul 10, 202495.7095.7094.5195.5792.80226,700
Jul 9, 202494.6295.8393.4795.1192.35141,000
Jul 8, 202496.0897.1994.7395.1392.37211,900
Jul 5, 202495.1595.4794.4595.1992.43106,500
Jul 3, 202495.8997.8495.2095.3392.5763,000
Jul 2, 202494.4896.3793.6995.4992.72117,900
Jul 1, 202498.4398.5593.3393.8791.15176,000
Jun 28, 202497.3998.7996.4698.2095.351,207,900
Jun 27, 202494.0296.5193.9896.2693.47128,300
Jun 26, 202493.7694.4992.6093.9191.19110,200
Jun 25, 202495.6496.0994.3594.8892.1394,600
Jun 24, 202495.8197.4594.7896.0293.24133,600
Jun 21, 202495.1695.3794.4795.3392.57328,100
Jun 20, 202494.9496.0994.7495.0892.3295,000
Jun 18, 202495.6996.2494.7695.8093.0292,000
Jun 17, 202493.4096.0793.0395.4992.72111,400
Jun 14, 202494.4494.7393.8194.3491.6199,800
Jun 13, 202496.9197.7295.8296.4093.61137,500
Jun 12, 202495.97101.4995.8397.5694.73241,300
Jun 11, 202491.5692.3591.0092.2489.57124,000
Jun 10, 202490.8492.3690.1392.1989.52118,500
Jun 7, 202492.2193.1191.4292.1689.4996,400
Jun 6, 202493.1194.0392.3893.3190.6183,600
Jun 5, 202494.1694.5192.7593.9191.1972,200
Jun 4, 202493.6695.4492.8593.3990.68106,400
Jun 3, 202496.9296.9293.7994.6891.94102,900
May 31, 202495.4296.1794.0895.9993.21130,300
May 30, 202492.8495.1092.4694.7091.96101,400
May 29, 202491.7092.3591.2591.9189.25175,000
May 28, 202495.5595.7193.1593.3090.60139,700
May 24, 202494.7795.5193.7795.2392.47163,800
May 23, 202499.0099.0093.5694.0891.35183,600
May 22, 202499.2099.7798.4098.7395.87106,100
May 21, 2024100.49100.9699.5699.8696.9790,400
May 20, 2024102.18102.31100.29100.9598.02136,200

Related Tickers

VEL Velocity Financial, Inc.
16.65
+0.24%
 
PFSI PennyMac Financial Services, Inc.
101.48
+0.96%
 
GHLD Guild Holdings Company
12.90
-1.60%
 
ONIT Onity Group Inc.
39.78
+4.86%
 
GHI Greystone Housing Impact Investors LP
11.67
+1.39%
 
FNMAG Federal National Mortgage Association
19.50
0.00%
 
FN-PB.TO First National Financial Corp
15.50
0.00%
 
UWMC UWM Holdings Corporation
4.2250
+0.12%
 
FMCKJ Federal Home Loan Mortgage Corporation
11.52
+2.95%
 
LDI loanDepot, Inc.
1.3000
+5.70%