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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$150.88$164.1060,700——
2021-12-30$149.59$162.7082,100——
2021-12-29$150.41$163.5993,900——
2021-12-28$152.29$165.6472,000——
2021-12-27$152.81$166.20104,000——
2021-12-23$149.42$162.5251,400——
2021-12-22$147.67$160.6161,000——
2021-12-21$144.73$157.41121,400——
2021-12-20$140.24$152.53195,100——
2021-12-17$141.38$153.77325,800——
2021-12-16$142.59$155.09123,600——
2021-12-15$143.30$155.86216,600——
2021-12-14$141.41$153.80171,200——
2021-12-13$145.49$158.2484,600——
2021-12-10$150.18$163.3459,800——
2021-12-09$150.00$163.1565,800——
2021-12-08$152.17$165.5152,400——
2021-12-07$151.09$164.3363,400——
2021-12-06$150.29$163.4695,400——
2021-12-03$146.65$159.50179,900——
2021-12-02$149.54$162.6598,400——
2021-12-01$142.48$154.97207,100——
2021-11-30$140.69$153.02111,600——
2021-11-29$143.85$156.4690,300——
2021-11-26$144.88$157.58115,400——
2021-11-24$153.02$166.4399,500——
2021-11-23$154.90$168.4899,000——
2021-11-22$153.83$167.31111,000——
2021-11-19$151.60$164.89108,500——
2021-11-18$150.94$164.17113,600——
2021-11-17$147.45$159.8380,800——
2021-11-16$148.37$160.8391,900——
2021-11-15$148.17$160.6176,900——
2021-11-12$148.35$160.8066,100——
2021-11-11$148.77$161.2656,500——
2021-11-10$147.79$160.2096,800——
2021-11-09$147.90$160.3286,600——
2021-11-08$147.81$160.22145,900——
2021-11-05$145.49$157.70157,300——
2021-11-04$143.86$155.94212,400——
2021-11-03$134.08$145.34226,000——
2021-11-02$129.71$140.6064,000——
2021-11-01$130.98$141.98106,300——
2021-10-29$130.07$140.9977,700——
2021-10-28$130.07$140.99108,000——
2021-10-27$128.36$139.14204,600——
2021-10-26$128.87$139.69131,300——
2021-10-25$128.83$139.65122,800——
2021-10-22$126.59$137.2284,700——
2021-10-21$125.75$136.31115,200——
2021-10-20$127.13$137.8084,400——
2021-10-19$126.29$136.8957,500——
2021-10-18$125.97$136.5578,000——
2021-10-15$126.34$136.9592,900——
2021-10-14$128.36$139.1494,700——
2021-10-13$125.22$135.73129,100——
2021-10-12$124.05$134.46187,700——
2021-10-11$119.46$129.4998,400——
2021-10-08$119.31$129.3354,500——
2021-10-07$119.27$129.28140,700——
2021-10-06$118.57$128.5299,000——
2021-10-05$119.11$129.11136,900——
2021-10-04$116.27$126.0386,100——
2021-10-01$116.24$126.00170,800——
2021-09-30$113.50$123.03150,000——
2021-09-29$111.44$120.8098,100——
2021-09-28$111.55$120.92109,700——
2021-09-27$115.27$124.95102,200——
2021-09-24$112.26$121.6898,800——
2021-09-23$113.23$122.7493,600——
2021-09-22$111.11$120.44117,000——
2021-09-21$108.52$117.6399,000——
2021-09-20$108.51$117.62181,200——
2021-09-17$111.92$121.32612,000——
2021-09-16$113.96$123.53145,400——
2021-09-15$114.03$123.60201,600——
2021-09-14$110.78$120.08132,100——
2021-09-13$112.00$121.40162,300——
2021-09-10$111.05$120.37142,500——
2021-09-09$111.69$121.07121,400——
2021-09-08$111.92$121.32183,000——
2021-09-07$110.99$120.31134,900——
2021-09-03$111.12$120.45120,700——
2021-09-02$112.75$122.22182,500——
2021-09-01$110.18$119.43190,300——
2021-08-31$111.05$120.37290,600——
2021-08-30$102.02$110.5979,800——
2021-08-27$102.98$111.63154,900——
2021-08-26$99.82$108.2081,200——
2021-08-25$101.28$109.7874,300——
2021-08-24$99.16$107.4977,600——
2021-08-23$100.69$109.14124,400——
2021-08-20$99.51$107.86111,100——
2021-08-19$97.06$105.21126,100——
2021-08-18$97.87$106.0992,700——
2021-08-17$99.03$106.8094,800——
2021-08-16$99.95$107.7985,100——
2021-08-13$100.77$108.6851,000——
2021-08-12$100.45$108.3379,300——
2021-08-11$102.57$110.6264,000——
2021-08-10$102.35$110.3899,400——
2021-08-09$100.78$108.6988,300——
2021-08-06$103.56$111.69117,300——
2021-08-05$103.35$111.46133,700——
2021-08-04$102.45$110.49100,900——
2021-08-03$101.84$109.83130,200——
2021-08-02$102.04$110.0599,400——
2021-07-30$103.48$111.6091,700——
2021-07-29$104.56$112.7762,700——
2021-07-28$103.31$111.4293,600——
2021-07-27$101.51$109.4889,300——
2021-07-26$102.31$110.3464,500——
2021-07-23$102.07$110.0866,400——
2021-07-22$100.47$108.3654,800——
2021-07-21$103.38$111.4981,000——
2021-07-20$101.54$109.51161,200——
2021-07-19$98.15$105.85193,200——
2021-07-16$100.59$108.48135,900——
2021-07-15$100.46$108.34114,100——
2021-07-14$98.51$106.24140,200——
2021-07-13$98.41$106.1396,400——
2021-07-12$101.41$109.3793,300——
2021-07-09$101.20$109.14126,800——
2021-07-08$97.47$105.12117,400——
2021-07-07$100.00$107.85115,500——
2021-07-06$100.23$108.1098,000——
2021-07-02$103.05$111.1486,600——
2021-07-01$104.46$112.66119,900——
2021-06-30$104.38$112.5798,400——
2021-06-29$104.81$113.0477,300——
2021-06-28$104.63$112.84150,100——
2021-06-25$107.17$115.58322,300——
2021-06-24$108.31$116.81125,400——
2021-06-23$107.30$115.72145,700——
2021-06-22$106.46$114.8297,900——
2021-06-21$105.79$114.09105,800——
2021-06-18$103.30$111.41334,000——
2021-06-17$105.04$113.28132,200——
2021-06-16$106.15$114.48102,900——
2021-06-15$106.14$114.47178,500——
2021-06-14$102.71$110.77159,500——
2021-06-11$100.88$108.8090,800——
2021-06-10$99.83$107.66101,800——
2021-06-09$102.19$110.2196,200——
2021-06-08$103.25$111.35113,200——
2021-06-07$101.49$109.4679,100——
2021-06-04$100.91$108.83109,800——
2021-06-03$99.57$107.3899,400——
2021-06-02$99.72$107.55115,900——
2021-06-01$101.80$109.79134,600——
2021-05-28$101.54$109.5184,800——
2021-05-27$101.14$109.08139,700——
2021-05-26$100.23$108.10133,800——
2021-05-25$97.44$105.09134,100——
2021-05-24$100.13$107.99116,200——
2021-05-21$98.78$106.53115,900——
2021-05-20$99.17$106.95100,100——
2021-05-19$98.67$106.41100,800——
2021-05-18$98.90$106.1293,100——
2021-05-17$100.38$107.7197,400——
2021-05-14$101.60$109.02142,200——
2021-05-13$100.07$107.38146,100——
2021-05-12$96.42$103.46231,100——
2021-05-11$99.32$106.57132,400——
2021-05-10$100.28$107.60184,000——
2021-05-07$104.46$112.09284,700——
2021-05-06$100.73$108.09778,200——
2021-05-05$113.23$121.50139,800——
2021-05-04$113.69$121.99175,200——
2021-05-03$113.02$121.27314,200——
2021-04-30$110.85$118.95154,800——
2021-04-29$112.71$120.94105,100——
2021-04-28$110.67$118.7594,100——
2021-04-27$111.56$119.7188,800——
2021-04-26$110.73$118.8283,100——
2021-04-23$109.12$117.09122,600——
2021-04-22$105.30$112.99138,400——
2021-04-21$106.45$114.22172,200——
2021-04-20$106.56$114.34150,100——
2021-04-19$110.03$118.07129,500——
2021-04-16$110.97$119.07123,500——
2021-04-15$108.75$116.69106,000——
2021-04-14$107.96$115.84141,500——
2021-04-13$106.97$114.78119,300——
2021-04-12$108.03$115.92117,900——
2021-04-09$106.61$114.40101,500——
2021-04-08$106.59$114.37125,100——
2021-04-07$104.26$111.87121,700——
2021-04-06$107.19$115.02226,100——
2021-04-05$108.14$116.04205,700——
2021-04-01$105.28$112.97128,100——
2021-03-31$102.74$110.24199,700——
2021-03-30$102.96$110.4893,400——
2021-03-29$100.95$108.32150,900——
2021-03-26$104.60$112.24139,100——
2021-03-25$103.00$110.52198,900——
2021-03-24$99.50$106.77222,700——
2021-03-23$100.65$108.00294,200——
2021-03-22$99.88$107.17185,300——
2021-03-19$102.46$109.94518,600——
2021-03-18$107.96$115.84172,800——
2021-03-17$111.25$119.37183,200——
2021-03-16$108.63$116.56197,100——
2021-03-15$112.19$120.38249,100——
2021-03-12$106.30$114.06149,200——
2021-03-11$108.67$116.61455,600——
2021-03-10$101.87$109.31187,800——
2021-03-09$100.00$107.30160,100——
2021-03-08$99.45$106.71178,800——
2021-03-05$100.63$107.98205,400——
2021-03-04$99.70$106.98324,400——
2021-03-03$100.35$107.68185,900——
2021-03-02$102.12$109.58126,900——
2021-03-01$102.19$109.65159,900——
2021-02-26$99.66$106.94218,300——
2021-02-25$99.00$106.23184,000——
2021-02-24$102.10$109.56337,900——
2021-02-23$102.75$110.25196,400——
2021-02-22$105.92$113.66168,100——
2021-02-19$102.48$109.96196,900——
2021-02-18$99.78$106.53239,800——
2021-02-17$101.58$108.45237,200——
2021-02-16$99.05$105.75196,600——
2021-02-12$100.36$107.15122,200——
2021-02-11$101.20$108.05239,400——
2021-02-10$100.14$106.91132,400——
2021-02-09$100.05$106.82138,800——
2021-02-08$97.75$104.36184,600——
2021-02-05$95.50$101.96258,100——
2021-02-04$96.37$102.89908,800——
2021-02-03$86.25$92.09130,100——
2021-02-02$86.75$92.62135,500——
2021-02-01$85.12$90.88116,500——
2021-01-29$82.32$87.89202,400——
2021-01-28$84.98$90.73142,600——
2021-01-27$81.84$87.38195,100——
2021-01-26$87.09$92.9871,800——
2021-01-25$89.97$96.0697,900——
2021-01-22$91.14$97.3197,800——
2021-01-21$90.01$96.10104,300——
2021-01-20$90.45$96.57132,900——
2021-01-19$88.93$94.95127,900——
2021-01-15$89.51$95.57123,500——
2021-01-14$90.80$96.94120,500——
2021-01-13$90.60$96.73139,800——
2021-01-12$91.22$97.39113,300——
2021-01-11$89.61$95.67141,600——
2021-01-08$88.72$94.72237,000——
2021-01-07$89.81$95.89201,600——
2021-01-06$93.32$99.63246,200——
2021-01-05$88.86$94.87236,800——
2021-01-04$87.29$93.20182,000——