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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$111.01$127.45278,300——
2023-12-28$113.13$129.89219,100——
2023-12-27$113.15$129.91233,600——
2023-12-26$110.34$126.68216,800——
2023-12-22$107.77$123.73191,800——
2023-12-21$106.40$122.16213,600——
2023-12-20$103.89$119.28213,200——
2023-12-19$104.67$120.17178,200——
2023-12-18$103.79$119.16174,000——
2023-12-15$104.82$120.35748,600——
2023-12-14$105.91$121.60483,200——
2023-12-13$101.26$116.26369,300——
2023-12-12$96.68$111.00262,700——
2023-12-11$95.84$110.04203,800——
2023-12-08$93.43$107.27269,000——
2023-12-07$92.93$106.69162,700——
2023-12-06$91.02$104.50295,900——
2023-12-05$91.60$105.17270,900——
2023-12-04$90.66$104.09257,000——
2023-12-01$89.87$103.18267,200——
2023-11-30$84.02$96.46245,900——
2023-11-29$84.43$96.94244,000——
2023-11-28$82.29$94.48218,300——
2023-11-27$83.30$95.64153,400——
2023-11-24$82.30$94.4952,500——
2023-11-22$82.55$94.78156,200——
2023-11-21$81.63$93.00172,000——
2023-11-20$82.97$94.52131,800——
2023-11-17$83.48$95.11187,100——
2023-11-16$82.19$93.64218,500——
2023-11-15$83.02$94.58245,700——
2023-11-14$80.44$91.64322,300——
2023-11-13$73.62$83.87248,200——
2023-11-10$71.48$81.43209,100——
2023-11-09$69.82$79.54223,500——
2023-11-08$72.20$82.25178,100——
2023-11-07$72.15$82.20187,500——
2023-11-06$74.39$84.75226,800——
2023-11-03$76.80$87.50400,700——
2023-11-02$70.15$79.92249,600——
2023-11-01$65.35$74.45161,300——
2023-10-31$64.80$73.82185,000——
2023-10-30$64.05$72.97126,500——
2023-10-27$64.91$73.95152,100——
2023-10-26$64.47$73.45280,700——
2023-10-25$65.13$74.20206,800——
2023-10-24$67.34$76.72168,400——
2023-10-23$66.23$75.45160,600——
2023-10-20$66.48$75.74181,200——
2023-10-19$68.13$77.62200,600——
2023-10-18$68.36$77.88119,800——
2023-10-17$70.00$79.75173,600——
2023-10-16$69.31$78.96151,700——
2023-10-13$68.53$78.07147,300——
2023-10-12$69.85$79.5894,100——
2023-10-11$71.88$81.8991,100——
2023-10-10$71.67$81.6591,700——
2023-10-09$71.60$81.57173,500——
2023-10-06$72.09$82.13162,500——
2023-10-05$70.61$80.44227,600——
2023-10-04$68.83$78.42285,700——
2023-10-03$69.93$79.67670,100——
2023-10-02$72.12$82.16204,500——
2023-09-29$74.24$84.58140,900——
2023-09-28$74.64$85.03204,800——
2023-09-27$74.26$84.60172,800——
2023-09-26$74.70$85.10123,900——
2023-09-25$75.43$85.9387,700——
2023-09-22$75.59$86.12417,300——
2023-09-21$76.40$87.04254,100——
2023-09-20$78.73$89.6990,500——
2023-09-19$80.47$91.6891,600——
2023-09-18$81.46$92.80132,900——
2023-09-15$82.36$93.83508,200——
2023-09-14$82.51$94.00236,300——
2023-09-13$80.73$91.97182,000——
2023-09-12$83.37$94.98100,300——
2023-09-11$83.01$94.57167,700——
2023-09-08$81.15$92.45167,100——
2023-09-07$81.19$92.50142,200——
2023-09-06$82.26$93.72177,100——
2023-09-05$84.84$96.65230,300——
2023-09-01$84.87$96.69175,500——
2023-08-31$85.34$97.22136,700——
2023-08-30$85.19$97.0596,800——
2023-08-29$85.90$97.86130,500——
2023-08-28$84.59$96.3778,300——
2023-08-25$82.54$94.0388,400——
2023-08-24$84.07$95.78134,400——
2023-08-23$84.80$96.61116,700——
2023-08-22$82.79$94.32116,900——
2023-08-21$83.20$94.79121,000——
2023-08-18$85.20$97.06152,700——
2023-08-17$83.84$95.52343,800——
2023-08-16$84.15$95.87160,000——
2023-08-15$87.03$98.43125,400——
2023-08-14$88.51$100.11153,200——
2023-08-11$88.51$100.11153,000——
2023-08-10$86.86$98.24230,100——
2023-08-09$83.37$94.29192,100——
2023-08-08$85.94$97.20198,600——
2023-08-07$87.58$99.05144,200——
2023-08-04$87.80$99.30168,700——
2023-08-03$87.19$98.61291,600——
2023-08-02$89.73$101.49154,200——
2023-08-01$90.53$102.3971,700——
2023-07-31$90.98$102.90140,200——
2023-07-28$90.75$102.64100,600——
2023-07-27$90.29$102.12195,600——
2023-07-26$93.62$105.89135,400——
2023-07-25$91.41$103.39267,200——
2023-07-24$91.53$103.52170,600——
2023-07-21$91.28$103.24130,000——
2023-07-20$92.37$104.4786,500——
2023-07-19$92.87$105.04159,200——
2023-07-18$92.15$104.22138,100——
2023-07-17$90.45$102.30135,700——
2023-07-14$88.34$99.91223,700——
2023-07-13$89.80$101.56253,800——
2023-07-12$86.36$97.67215,600——
2023-07-11$85.10$96.25182,100——
2023-07-10$82.82$93.67130,500——
2023-07-07$80.05$90.54118,100——
2023-07-06$78.54$88.83205,600——
2023-07-05$78.31$88.57235,000——
2023-07-03$80.43$90.9791,700——
2023-06-30$79.09$89.45239,200——
2023-06-29$80.71$91.28218,200——
2023-06-28$79.20$89.58258,800——
2023-06-27$77.98$88.20292,200——
2023-06-26$76.59$86.62190,800——
2023-06-23$74.20$83.921,245,400——
2023-06-22$77.84$88.04188,400——
2023-06-21$78.87$89.20142,700——
2023-06-20$78.80$89.12151,400——
2023-06-16$79.55$89.97393,400——
2023-06-15$80.22$90.73173,300——
2023-06-14$78.47$88.75170,900——
2023-06-13$80.19$90.70176,500——
2023-06-12$79.11$89.47206,800——
2023-06-09$79.12$89.49176,500——
2023-06-08$78.63$88.93178,300——
2023-06-07$78.43$88.71244,200——
2023-06-06$76.70$86.75208,200——
2023-06-05$72.48$81.98179,000——
2023-06-02$74.28$84.01413,300——
2023-06-01$72.24$81.70254,800——
2023-05-31$73.19$82.78174,500——
2023-05-30$74.27$84.00105,200——
2023-05-26$73.22$82.81140,100——
2023-05-25$71.74$81.14138,200——
2023-05-24$72.35$81.83243,000——
2023-05-23$74.03$83.73304,100——
2023-05-22$74.76$84.55186,300——
2023-05-19$72.55$82.05179,900——
2023-05-18$73.07$82.64228,900——
2023-05-17$72.01$81.44291,400——
2023-05-16$68.84$77.15218,100——
2023-05-15$70.11$78.57338,100——
2023-05-12$66.59$74.62316,900——
2023-05-11$64.63$72.43256,400——
2023-05-10$63.91$71.62378,200——
2023-05-09$62.83$70.41411,600——
2023-05-08$63.16$70.78320,500——
2023-05-05$66.43$74.45243,600——
2023-05-04$65.12$72.98268,100——
2023-05-03$64.46$72.24283,300——
2023-05-02$64.14$71.88345,300——
2023-05-01$67.18$75.29167,400——
2023-04-28$67.31$75.43174,200——
2023-04-27$65.58$73.49150,700——
2023-04-26$63.53$71.20258,200——
2023-04-25$64.13$71.87189,700——
2023-04-24$67.89$76.08228,100——
2023-04-21$68.06$76.27171,700——
2023-04-20$69.69$78.10143,700——
2023-04-19$69.87$78.30252,100——
2023-04-18$68.47$76.73248,200——
2023-04-17$72.23$80.95195,000——
2023-04-14$71.40$80.02164,700——
2023-04-13$72.60$81.36105,200——
2023-04-12$71.21$79.80118,600——
2023-04-11$72.64$81.40163,400——
2023-04-10$72.08$80.78305,300——
2023-04-06$71.68$80.33163,700——
2023-04-05$71.35$79.96162,900——
2023-04-04$71.62$80.26344,700——
2023-04-03$74.70$83.71210,500——
2023-03-31$76.17$85.36258,400——
2023-03-30$74.48$83.47177,200——
2023-03-29$74.04$82.97201,900——
2023-03-28$73.44$82.30107,300——
2023-03-27$74.95$83.99235,900——
2023-03-24$72.53$81.28286,600——
2023-03-23$72.55$81.30165,600——
2023-03-22$74.49$83.48164,800——
2023-03-21$77.84$87.23182,500——
2023-03-20$76.49$85.72211,400——
2023-03-17$75.92$85.08741,700——
2023-03-16$78.47$87.94245,800——
2023-03-15$77.93$87.33264,800——
2023-03-14$79.71$89.33248,600——
2023-03-13$77.49$86.84237,700——
2023-03-10$78.62$88.11285,400——
2023-03-09$82.37$92.31193,700——
2023-03-08$86.32$96.74114,400——
2023-03-07$85.38$95.68129,300——
2023-03-06$86.26$95.96164,800——
2023-03-03$88.36$98.3095,400——
2023-03-02$86.98$96.76102,100——
2023-03-01$87.78$97.65112,400——
2023-02-28$87.23$97.04122,200——
2023-02-27$87.95$97.84103,300——
2023-02-24$88.27$98.20129,500——
2023-02-23$89.02$99.03113,100——
2023-02-22$88.54$98.50226,200——
2023-02-21$86.72$96.47300,200——
2023-02-17$92.52$102.93276,400——
2023-02-16$94.78$105.44173,500——
2023-02-15$96.89$107.7992,500——
2023-02-14$95.72$106.49141,300——
2023-02-13$95.46$106.20103,100——
2023-02-10$93.89$104.45111,300——
2023-02-09$92.55$102.96124,600——
2023-02-08$93.16$103.64128,400——
2023-02-07$95.83$106.61100,400——
2023-02-06$94.70$105.3596,200——
2023-02-03$98.05$109.08183,900——
2023-02-02$100.93$112.28183,800——
2023-02-01$95.14$105.84156,800——
2023-01-31$95.38$106.11138,000——
2023-01-30$91.76$102.08128,100——
2023-01-27$94.52$105.15107,300——
2023-01-26$93.94$104.5189,200——
2023-01-25$92.20$102.57102,800——
2023-01-24$92.06$102.4168,800——
2023-01-23$93.97$104.54100,200——
2023-01-20$92.87$103.32154,100——
2023-01-19$92.35$102.74120,700——
2023-01-18$93.76$104.31192,000——
2023-01-17$92.96$103.42119,400——
2023-01-13$93.19$103.6794,600——
2023-01-12$91.07$101.31136,800——
2023-01-11$89.01$99.02177,400——
2023-01-10$86.00$95.67130,300——
2023-01-09$83.99$93.44128,700——
2023-01-06$83.47$92.86156,700——
2023-01-05$79.91$88.90103,800——
2023-01-04$80.51$89.57171,000——
2023-01-03$79.82$88.80154,100——