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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$92.02$98.25100,500——
2020-12-30$91.00$97.1686,100——
2020-12-29$90.09$96.18133,500——
2020-12-28$92.75$99.02161,200——
2020-12-24$92.62$98.8966,900——
2020-12-23$93.68$100.02184,700——
2020-12-22$89.90$95.98156,500——
2020-12-21$89.31$95.35285,300——
2020-12-18$90.14$96.24659,500——
2020-12-17$92.38$98.63162,700——
2020-12-16$90.98$97.14156,000——
2020-12-15$90.73$96.87235,800——
2020-12-14$87.15$93.05264,900——
2020-12-11$84.70$90.43206,400——
2020-12-10$82.92$88.53306,100——
2020-12-09$79.22$84.58192,300——
2020-12-08$80.81$86.28246,300——
2020-12-07$80.81$86.28340,900——
2020-12-04$81.44$86.95161,200——
2020-12-03$80.70$86.16159,100——
2020-12-02$81.43$86.94208,100——
2020-12-01$80.82$86.29147,100——
2020-11-30$80.01$85.42197,700——
2020-11-27$81.07$86.5577,900——
2020-11-25$82.06$87.61127,900——
2020-11-24$83.35$88.99264,900——
2020-11-23$81.17$86.66181,800——
2020-11-20$78.29$83.59142,800——
2020-11-19$77.97$83.24106,100——
2020-11-18$77.00$82.21199,800——
2020-11-17$77.30$82.53366,900——
2020-11-16$80.97$86.45275,500——
2020-11-13$79.76$85.16295,100——
2020-11-12$75.16$80.24144,600——
2020-11-11$75.86$80.61168,500——
2020-11-10$75.24$79.95306,700——
2020-11-09$73.05$77.62265,900——
2020-11-06$66.00$70.13120,000——
2020-11-05$67.98$72.23100,900——
2020-11-04$66.05$70.18101,800——
2020-11-03$68.11$72.37192,400——
2020-11-02$65.22$69.30150,700——
2020-10-30$62.88$66.82266,800——
2020-10-29$67.13$71.33374,100——
2020-10-28$58.80$62.48284,400——
2020-10-27$60.14$63.90191,300——
2020-10-26$60.68$64.48196,000——
2020-10-23$62.21$66.10233,800——
2020-10-22$61.14$64.97116,500——
2020-10-21$59.75$63.49199,600——
2020-10-20$59.72$63.46114,300——
2020-10-19$59.13$62.83159,600——
2020-10-16$59.33$63.04141,400——
2020-10-15$59.55$63.28217,900——
2020-10-14$58.96$62.65262,500——
2020-10-13$58.92$62.61215,800——
2020-10-12$59.80$63.54116,700——
2020-10-09$59.15$62.85137,700——
2020-10-08$59.50$63.22190,800——
2020-10-07$58.64$62.31176,300——
2020-10-06$58.88$62.57381,100——
2020-10-05$58.55$62.21300,000——
2020-10-02$57.70$61.31324,400——
2020-10-01$54.78$58.21273,100——
2020-09-30$53.00$56.32309,300——
2020-09-29$51.13$54.33174,800——
2020-09-28$51.00$54.19234,200——
2020-09-25$49.28$52.36131,400——
2020-09-24$47.90$50.90256,300——
2020-09-23$47.48$50.45209,800——
2020-09-22$49.21$52.29167,500——
2020-09-21$49.01$52.08284,100——
2020-09-18$52.78$56.08377,300——
2020-09-17$53.52$56.87130,000——
2020-09-16$53.06$56.38202,000——
2020-09-15$54.02$57.40141,900——
2020-09-14$53.59$56.94182,300——
2020-09-11$52.02$55.28138,200——
2020-09-10$53.48$56.83146,400——
2020-09-09$55.24$58.70117,200——
2020-09-08$54.43$57.84127,600——
2020-09-04$55.28$58.74106,100——
2020-09-03$54.93$58.37172,500——
2020-09-02$56.02$59.53173,600——
2020-09-01$55.60$59.08173,000——
2020-08-31$54.78$58.21245,700——
2020-08-28$56.58$60.12206,900——
2020-08-27$55.32$58.78145,700——
2020-08-26$54.62$58.04150,500——
2020-08-25$54.69$58.1165,500——
2020-08-24$54.74$58.1793,200——
2020-08-21$53.15$56.48147,400——
2020-08-20$53.82$57.19119,600——
2020-08-19$54.55$57.58118,400——
2020-08-18$55.32$58.39135,600——
2020-08-17$56.21$59.33124,600——
2020-08-14$57.50$60.70149,700——
2020-08-13$57.02$60.19106,800——
2020-08-12$58.56$61.81174,500——
2020-08-11$60.92$64.31250,800——
2020-08-10$58.68$61.94187,400——
2020-08-07$57.70$60.91179,900——
2020-08-06$55.95$59.06231,900——
2020-08-05$55.50$58.58299,000——
2020-08-04$51.30$54.15191,500——
2020-08-03$50.92$53.75124,100——
2020-07-31$50.41$53.21142,000——
2020-07-30$50.18$52.97184,800——
2020-07-29$51.05$53.89105,200——
2020-07-28$49.83$52.60101,100——
2020-07-27$49.66$52.42140,900——
2020-07-24$50.23$53.02154,900——
2020-07-23$51.69$54.56141,500——
2020-07-22$51.64$54.51131,900——
2020-07-21$50.51$53.32153,700——
2020-07-20$49.64$52.40116,400——
2020-07-17$50.26$53.05150,000——
2020-07-16$50.50$53.31232,600——
2020-07-15$50.13$52.92191,900——
2020-07-14$47.71$50.36253,200——
2020-07-13$48.05$50.72153,900——
2020-07-10$48.23$50.91147,400——
2020-07-09$45.92$48.47211,000——
2020-07-08$47.70$50.35159,900——
2020-07-07$47.51$50.15207,900——
2020-07-06$49.78$52.55142,900——
2020-07-02$49.08$51.81125,100——
2020-07-01$48.85$51.56166,500——
2020-06-30$50.81$53.63208,300——
2020-06-29$50.14$52.93215,200——
2020-06-26$47.64$50.29299,200——
2020-06-25$51.14$53.98164,100——
2020-06-24$49.35$52.09331,800——
2020-06-23$52.09$54.98301,100——
2020-06-22$49.65$52.41244,800——
2020-06-19$49.44$52.19329,600——
2020-06-18$50.18$52.97199,500——
2020-06-17$51.09$53.93232,800——
2020-06-16$51.77$54.65281,000——
2020-06-15$49.77$52.54273,200——
2020-06-12$48.65$51.35303,600——
2020-06-11$45.77$48.31424,800——
2020-06-10$50.46$53.26332,600——
2020-06-09$52.20$55.10379,700——
2020-06-08$51.76$54.64276,100——
2020-06-05$50.73$53.55417,200——
2020-06-04$47.87$50.53355,200——
2020-06-03$45.06$47.56264,300——
2020-06-02$41.66$43.98184,000——
2020-06-01$41.17$43.46194,200——
2020-05-29$40.50$42.75267,300——
2020-05-28$42.20$44.55267,100——
2020-05-27$45.32$47.84595,300——
2020-05-26$40.46$42.71506,300——
2020-05-22$39.06$41.23193,900——
2020-05-21$39.56$41.76232,100——
2020-05-20$40.00$42.22271,300——
2020-05-19$38.46$40.60220,800——
2020-05-18$40.26$42.12357,800——
2020-05-15$36.02$37.68481,400——
2020-05-14$36.09$37.76333,500——
2020-05-13$33.62$35.17370,500——
2020-05-12$35.84$37.49262,000——
2020-05-11$38.18$39.94280,700——
2020-05-08$40.01$41.86439,900——
2020-05-07$39.95$41.79342,800——
2020-05-06$38.59$40.37488,700——
2020-05-05$36.90$38.60215,600——
2020-05-04$37.06$38.77219,200——
2020-05-01$37.21$38.93197,300——
2020-04-30$38.43$40.20244,500——
2020-04-29$39.59$41.42329,300——
2020-04-28$35.81$37.46239,700——
2020-04-27$34.53$36.12224,900——
2020-04-24$33.29$34.83176,300——
2020-04-23$33.33$34.87238,600——
2020-04-22$32.75$34.26262,300——
2020-04-21$32.69$34.20202,100——
2020-04-20$33.96$35.53290,600——
2020-04-17$36.51$38.19271,200——
2020-04-16$34.78$36.38370,200——
2020-04-15$34.44$36.03333,900——
2020-04-14$37.42$39.15295,500——
2020-04-13$37.38$39.10361,500——
2020-04-09$40.77$42.65616,600——
2020-04-08$36.26$37.93700,400——
2020-04-07$33.10$34.631,234,900——
2020-04-06$27.95$29.241,051,800——
2020-04-03$24.85$26.00971,500——
2020-04-02$31.06$32.49519,000——
2020-04-01$33.44$34.98480,100——
2020-03-31$40.27$42.13374,200——
2020-03-30$41.18$43.08235,600——
2020-03-27$42.57$44.53173,800——
2020-03-26$45.06$47.14285,900——
2020-03-25$38.53$40.31336,700——
2020-03-24$38.90$40.69278,200——
2020-03-23$34.66$36.26308,400——
2020-03-20$38.88$40.67352,400——
2020-03-19$42.21$44.16262,600——
2020-03-18$41.05$42.94410,700——
2020-03-17$48.63$50.87341,500——
2020-03-16$47.31$49.49298,400——
2020-03-13$53.25$55.71344,000——
2020-03-12$51.72$54.11310,800——
2020-03-11$56.43$59.03227,600——
2020-03-10$60.44$63.23230,500——
2020-03-09$58.20$60.89291,400——
2020-03-06$65.65$68.68273,700——
2020-03-05$66.78$69.86301,400——
2020-03-04$69.83$73.05273,000——
2020-03-03$67.48$70.59326,900——
2020-03-02$69.90$73.12279,900——
2020-02-28$64.85$67.84478,100——
2020-02-27$66.38$69.44334,800——
2020-02-26$69.01$72.19224,600——
2020-02-25$68.70$71.87255,800——
2020-02-24$70.72$73.98218,300——
2020-02-21$73.62$77.02438,700——
2020-02-20$74.93$78.39176,400——
2020-02-19$75.26$78.36208,300——
2020-02-18$76.50$79.65258,600——
2020-02-14$78.79$82.03213,300——
2020-02-13$78.77$82.01184,700——
2020-02-12$78.83$82.07268,700——
2020-02-11$79.25$82.51274,400——
2020-02-10$77.86$81.06311,600——
2020-02-07$76.61$79.76298,100——
2020-02-06$76.00$79.13307,700——
2020-02-05$74.98$78.06460,100——
2020-02-04$68.33$71.14351,800——
2020-02-03$66.66$69.40369,700——
2020-01-31$66.37$69.10301,600——
2020-01-30$66.51$69.25122,200——
2020-01-29$66.21$68.93130,800——
2020-01-28$66.39$69.12132,400——
2020-01-27$66.03$68.75111,200——
2020-01-24$66.85$69.6086,400——
2020-01-23$67.38$70.15191,600——
2020-01-22$67.54$70.32145,600——
2020-01-21$66.83$69.58141,000——
2020-01-17$67.63$70.41181,700——
2020-01-16$68.65$71.47291,200——
2020-01-15$67.10$69.86237,000——
2020-01-14$67.07$69.83161,600——
2020-01-13$66.44$69.17244,000——
2020-01-10$65.24$67.92123,200——
2020-01-09$65.74$68.44176,900——
2020-01-08$65.47$68.16288,200——
2020-01-07$63.69$66.31163,400——
2020-01-06$63.54$66.15175,300——
2020-01-03$64.87$67.54131,900——
2020-01-02$64.67$67.33198,000——