NYSE:WD | Historical Stock Price | Walker & Dunlop, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-12-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.27$16.64$29.85$53.55$96.08$172.382010-12-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$64.68$67.34201,000——
2019-12-30$65.15$67.83126,900——
2019-12-27$65.02$67.69190,200——
2019-12-26$65.60$68.30124,100——
2019-12-24$65.68$68.3890,800——
2019-12-23$65.84$68.55171,100——
2019-12-20$65.72$68.42854,100——
2019-12-19$67.14$69.9090,000——
2019-12-18$67.13$69.89142,200——
2019-12-17$66.73$69.47126,300——
2019-12-16$66.54$69.28112,900——
2019-12-13$66.31$69.04125,800——
2019-12-12$67.55$70.33204,700——
2019-12-11$66.63$69.3795,800——
2019-12-10$66.54$69.2894,000——
2019-12-09$65.95$68.66150,900——
2019-12-06$65.85$68.56159,600——
2019-12-05$64.92$67.59187,000——
2019-12-04$64.74$67.4092,300——
2019-12-03$64.17$66.81141,900——
2019-12-02$65.39$68.08123,700——
2019-11-29$65.64$68.3432,200——
2019-11-27$65.41$68.1067,900——
2019-11-26$65.35$68.0486,200——
2019-11-25$64.89$67.56122,600——
2019-11-22$64.09$66.7385,500——
2019-11-21$64.50$67.15135,200——
2019-11-20$65.15$67.52194,400——
2019-11-19$65.89$68.28122,500——
2019-11-18$66.04$68.44115,000——
2019-11-15$65.72$68.11184,000——
2019-11-14$65.30$67.67159,000——
2019-11-13$64.90$67.26134,500——
2019-11-12$66.06$68.46129,800——
2019-11-11$65.40$67.78164,600——
2019-11-08$64.39$66.73134,200——
2019-11-07$63.71$66.03188,200——
2019-11-06$63.89$66.21378,500——
2019-11-05$63.40$65.70138,000——
2019-11-04$63.17$65.47198,500——
2019-11-01$63.05$65.34135,800——
2019-10-31$62.99$65.28127,200——
2019-10-30$62.83$65.11114,400——
2019-10-29$62.98$65.27211,700——
2019-10-28$62.94$65.23163,400——
2019-10-25$62.56$64.83104,200——
2019-10-24$61.38$63.6194,900——
2019-10-23$61.40$63.63160,300——
2019-10-22$60.91$63.1286,600——
2019-10-21$61.07$63.2986,400——
2019-10-18$60.19$62.38215,900——
2019-10-17$61.02$63.24101,200——
2019-10-16$60.24$62.43123,600——
2019-10-15$60.77$62.98170,600——
2019-10-14$59.14$61.29126,500——
2019-10-11$59.03$61.17160,400——
2019-10-10$58.10$60.21136,700——
2019-10-09$57.75$59.85134,200——
2019-10-08$56.65$58.71138,800——
2019-10-07$56.48$58.53176,900——
2019-10-04$55.53$57.5573,000——
2019-10-03$55.18$57.1983,600——
2019-10-02$55.35$57.3696,600——
2019-10-01$55.16$57.1695,100——
2019-09-30$55.93$57.96106,300——
2019-09-27$56.49$58.5470,800——
2019-09-26$57.21$59.2987,100——
2019-09-25$57.47$59.5689,500——
2019-09-24$56.84$58.91107,900——
2019-09-23$56.75$58.8173,000——
2019-09-20$56.49$58.54261,600——
2019-09-19$56.68$58.7497,800——
2019-09-18$57.20$59.2875,700——
2019-09-17$57.68$59.78102,300——
2019-09-16$56.72$58.78112,600——
2019-09-13$56.85$58.92185,000——
2019-09-12$56.69$58.75230,500——
2019-09-11$57.08$59.15205,800——
2019-09-10$54.77$56.76224,300——
2019-09-09$52.27$54.17222,700——
2019-09-06$50.88$52.73474,700——
2019-09-05$57.33$59.41180,200——
2019-09-04$55.97$58.0070,700——
2019-09-03$55.61$57.63201,600——
2019-08-30$55.86$57.8978,600——
2019-08-29$55.60$57.6256,800——
2019-08-28$54.83$56.8267,600——
2019-08-27$54.18$56.1575,700——
2019-08-26$55.29$57.3066,000——
2019-08-23$54.37$56.3594,600——
2019-08-22$56.50$58.5566,800——
2019-08-21$56.47$58.2192,500——
2019-08-20$55.90$57.62111,400——
2019-08-19$56.46$58.2099,200——
2019-08-16$55.52$57.23113,000——
2019-08-15$54.32$55.9988,600——
2019-08-14$54.50$56.18159,500——
2019-08-13$57.08$58.84162,000——
2019-08-12$57.59$59.3782,700——
2019-08-09$57.63$59.41172,100——
2019-08-08$57.36$59.13108,000——
2019-08-07$55.38$57.09175,600——
2019-08-06$56.02$57.75116,500——
2019-08-05$54.95$56.64121,800——
2019-08-02$56.71$58.4691,100——
2019-08-01$57.31$59.0897,200——
2019-07-31$58.34$60.14143,600——
2019-07-30$58.80$60.6187,400——
2019-07-29$58.45$60.2579,900——
2019-07-26$58.67$60.4874,100——
2019-07-25$57.82$59.6086,700——
2019-07-24$57.97$59.7692,300——
2019-07-23$56.65$58.4060,800——
2019-07-22$55.45$57.1697,300——
2019-07-19$55.85$57.57107,900——
2019-07-18$56.87$58.6286,400——
2019-07-17$55.85$57.57166,400——
2019-07-16$56.25$57.98105,200——
2019-07-15$56.15$57.88107,800——
2019-07-12$56.57$58.31103,300——
2019-07-11$55.53$57.2498,400——
2019-07-10$54.95$56.64136,500——
2019-07-09$55.41$57.1260,800——
2019-07-08$55.25$56.9568,900——
2019-07-05$55.66$57.3875,400——
2019-07-03$54.96$56.6576,100——
2019-07-02$53.68$55.3464,500——
2019-07-01$53.89$55.5592,000——
2019-06-28$53.21$54.85195,900——
2019-06-27$52.77$54.4080,800——
2019-06-26$51.75$53.3586,100——
2019-06-25$51.39$52.9792,700——
2019-06-24$51.83$53.43101,200——
2019-06-21$52.75$54.38162,800——
2019-06-20$54.24$55.9183,000——
2019-06-19$54.22$55.8997,100——
2019-06-18$53.73$55.3970,800——
2019-06-17$53.25$54.89128,600——
2019-06-14$53.43$55.0888,700——
2019-06-13$53.18$54.8280,800——
2019-06-12$52.68$54.3091,200——
2019-06-11$52.94$54.57152,900——
2019-06-10$53.38$55.03117,100——
2019-06-07$52.54$54.16120,200——
2019-06-06$52.15$53.76124,800——
2019-06-05$51.90$53.50149,800——
2019-06-04$51.59$53.1899,000——
2019-06-03$50.23$51.78112,000——
2019-05-31$50.27$51.82225,700——
2019-05-30$50.53$52.09132,100——
2019-05-29$52.07$53.68135,200——
2019-05-28$52.05$53.65184,000——
2019-05-24$52.01$53.6186,500——
2019-05-23$51.58$53.17118,000——
2019-05-22$52.51$54.1357,200——
2019-05-21$53.50$55.15133,400——
2019-05-20$52.51$54.13128,700——
2019-05-17$53.12$54.76150,700——
2019-05-16$53.74$55.40108,400——
2019-05-15$54.05$55.41218,200——
2019-05-14$54.09$55.45191,100——
2019-05-13$53.78$55.13224,500——
2019-05-10$54.95$56.33180,800——
2019-05-09$54.58$55.95162,000——
2019-05-08$54.18$55.54209,800——
2019-05-07$54.74$56.11269,500——
2019-05-06$55.29$56.68283,300——
2019-05-03$55.96$57.37247,600——
2019-05-02$55.45$56.84172,100——
2019-05-01$57.35$58.79589,400——
2019-04-30$54.95$56.33169,200——
2019-04-29$54.97$56.35143,200——
2019-04-26$54.37$55.74120,500——
2019-04-25$53.43$54.77142,300——
2019-04-24$53.32$54.66594,300——
2019-04-23$54.69$56.06145,600——
2019-04-22$53.53$54.87152,500——
2019-04-18$53.14$54.47175,900——
2019-04-17$53.44$54.78182,800——
2019-04-16$53.39$54.73153,600——
2019-04-15$52.49$53.81202,600——
2019-04-12$52.06$53.37169,600——
2019-04-11$51.36$52.65157,600——
2019-04-10$51.08$52.36195,200——
2019-04-09$50.53$51.80128,300——
2019-04-08$51.46$52.75181,400——
2019-04-05$51.36$52.65272,700——
2019-04-04$51.26$52.55122,700——
2019-04-03$51.21$52.5092,500——
2019-04-02$50.78$52.06177,100——
2019-04-01$51.32$52.61160,900——
2019-03-29$50.91$52.19183,400——
2019-03-28$50.88$52.1692,400——
2019-03-27$50.42$51.69115,800——
2019-03-26$50.79$52.07132,800——
2019-03-25$50.40$51.67127,700——
2019-03-22$50.30$51.56176,800——
2019-03-21$51.43$52.72222,400——
2019-03-20$50.95$52.23192,400——
2019-03-19$52.97$54.30137,500——
2019-03-18$53.20$54.54151,700——
2019-03-15$52.52$53.84446,800——
2019-03-14$52.62$53.94177,100——
2019-03-13$51.49$52.78160,400——
2019-03-12$51.84$53.14206,100——
2019-03-11$52.44$53.76160,800——
2019-03-08$52.91$54.24154,100——
2019-03-07$53.25$54.59145,700——
2019-03-06$53.45$54.79170,800——
2019-03-05$54.89$56.27145,000——
2019-03-04$54.72$56.09143,000——
2019-03-01$55.15$56.53179,100——
2019-02-28$55.80$57.20228,900——
2019-02-27$55.54$56.93119,500——
2019-02-26$55.92$57.32110,900——
2019-02-25$56.96$58.39150,800——
2019-02-22$57.58$58.72138,600——
2019-02-21$56.94$58.07284,900——
2019-02-20$55.99$57.10232,900——
2019-02-19$54.78$55.86156,500——
2019-02-15$54.49$55.57220,000——
2019-02-14$52.45$53.49160,200——
2019-02-13$52.41$53.45102,900——
2019-02-12$52.35$53.38136,400——
2019-02-11$51.88$52.91137,400——
2019-02-08$50.79$51.79171,300——
2019-02-07$51.21$52.22161,000——
2019-02-06$51.87$52.90342,200——
2019-02-05$48.54$49.50119,000——
2019-02-04$48.58$49.54117,700——
2019-02-01$48.32$49.28136,100——
2019-01-31$48.07$49.02108,600——
2019-01-30$47.99$48.9468,600——
2019-01-29$47.99$48.9481,800——
2019-01-28$48.08$49.0373,300——
2019-01-25$48.24$49.1988,700——
2019-01-24$48.15$49.1097,500——
2019-01-23$48.67$49.63181,100——
2019-01-22$49.44$50.42374,100——
2019-01-18$48.64$49.60372,000——
2019-01-17$48.88$49.85164,800——
2019-01-16$47.89$48.84206,500——
2019-01-15$47.78$48.72148,200——
2019-01-14$47.22$48.15170,100——
2019-01-11$47.44$48.38124,100——
2019-01-10$46.57$47.4999,400——
2019-01-09$45.91$46.82333,800——
2019-01-08$45.62$46.52151,100——
2019-01-07$44.44$45.32118,400——
2019-01-04$44.29$45.17103,300——
2019-01-03$42.84$43.69111,500——
2019-01-02$43.33$44.19212,500——