-
5 DAY PERFORMANCE
-2.07% -
1 MONTH PERFORMANCE
-7.13% -
3 MONTH PERFORMANCE
+2.77% -
6 MONTH PERFORMANCE
+4.24% -
YEAR-TO-DATE PERFORMANCE
-3.85% -
1 YEAR PERFORMANCE
+27.86%
Walker & Dunlop, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $106.00 | $106.74 (0.7%) | $107.79 | $106.00 | 100,208 | $3.54 B |
| 11/15/2024 | $108.44 | $106.62 (-1.68%) | $108.54 | $105.52 | 113,400 | $3.54 B |
| 11/14/2024 | $109.76 | $107.57 (-2%) | $109.76 | $107.31 | 132,800 | $3.57 B |
| 11/13/2024 | $110.53 | $109.00 (-1.38%) | $111.32 | $108.45 | 124,639 | $3.62 B |
| 11/12/2024 | $111.08 | $110.20 (-0.79%) | $112.80 | $109.69 | 191,100 | $3.66 B |
| 11/11/2024 | $113.04 | $111.18 (-1.65%) | $113.19 | $111.17 | 130,742 | $3.69 B |
| 11/08/2024 | $111.82 | $111.93 (0.1%) | $113.58 | $110.93 | 183,300 | $3.71 B |
| 11/07/2024 | $112.98 | $110.99 (-1.76%) | $114.60 | $106.38 | 323,800 | $3.68 B |
| 11/06/2024 | $117.95 | $112.90 (-4.28%) | $118.19 | $111.13 | 337,837 | $3.74 B |
| 11/05/2024 | $106.50 | $110.89 (4.12%) | $111.15 | $106.50 | 191,411 | $3.68 B |
| 11/04/2024 | $107.15 | $107.39 (0.22%) | $109.09 | $106.51 | 96,541 | $3.56 B |
| 11/01/2024 | $110.07 | $107.78 (-2.08%) | $111.01 | $107.52 | 124,000 | $3.57 B |
| 10/31/2024 | $111.47 | $109.37 (-1.88%) | $111.85 | $109.34 | 103,420 | $3.62 B |
| 10/30/2024 | $111.36 | $111.90 (0.48%) | $113.29 | $111.00 | 72,526 | $3.71 B |
| 10/29/2024 | $110.76 | $111.95 (1.07%) | $112.24 | $110.76 | 83,700 | $3.71 B |
| 10/28/2024 | $113.75 | $111.88 (-1.64%) | $113.75 | $111.83 | 106,933 | $3.71 B |
| 10/25/2024 | $115.64 | $112.23 (-2.95%) | $116.51 | $111.60 | 129,700 | $3.72 B |
| 10/24/2024 | $110.89 | $114.99 (3.7%) | $115.34 | $110.89 | 183,212 | $3.81 B |
| 10/23/2024 | $110.56 | $109.83 (-0.66%) | $111.51 | $109.21 | 116,723 | $3.64 B |
| 10/22/2024 | $111.00 | $111.58 (0.52%) | $111.96 | $110.71 | 100,121 | $3.70 B |
| 10/21/2024 | $114.55 | $111.63 (-2.55%) | $114.97 | $111.50 | 158,400 | $3.70 B |
| 10/18/2024 | $116.51 | $114.93 (-1.36%) | $116.51 | $114.38 | 240,114 | $3.81 B |
| 10/17/2024 | $116.00 | $116.31 (0.27%) | $116.44 | $115.00 | 139,013 | $3.85 B |
| 10/16/2024 | $114.67 | $115.41 (0.65%) | $116.13 | $114.67 | 139,338 | $3.82 B |
| 10/15/2024 | $112.35 | $113.89 (1.37%) | $114.86 | $112.15 | 181,119 | $3.77 B |
| 10/14/2024 | $110.09 | $111.80 (1.55%) | $112.23 | $109.64 | 84,800 | $3.70 B |
| 10/11/2024 | $108.54 | $110.36 (1.68%) | $110.51 | $107.90 | 109,000 | $3.66 B |
| 10/10/2024 | $109.38 | $108.55 (-0.76%) | $109.43 | $107.88 | 156,300 | $3.60 B |
| 10/09/2024 | $111.94 | $110.88 (-0.95%) | $112.71 | $110.35 | 144,109 | $3.67 B |
| 10/08/2024 | $110.86 | $111.66 (0.72%) | $112.74 | $109.85 | 149,800 | $3.70 B |
| 10/07/2024 | $110.18 | $110.40 (0.2%) | $111.19 | $109.79 | 204,309 | $3.66 B |
| 10/04/2024 | $113.23 | $110.83 (-2.12%) | $113.88 | $110.77 | 231,422 | $3.67 B |
| 10/03/2024 | $110.29 | $111.53 (1.12%) | $111.70 | $109.67 | 131,835 | $3.69 B |
| 10/02/2024 | $110.04 | $111.26 (1.11%) | $111.86 | $109.42 | 153,800 | $3.69 B |
| 10/01/2024 | $112.88 | $110.82 (-1.82%) | $112.88 | $109.50 | 181,800 | $3.67 B |
| 09/30/2024 | $111.85 | $113.59 (1.56%) | $113.74 | $111.85 | 156,000 | $3.76 B |
| 09/27/2024 | $114.79 | $112.06 (-2.38%) | $114.95 | $111.99 | 125,576 | $3.71 B |
| 09/26/2024 | $115.00 | $113.67 (-1.16%) | $116.26 | $113.46 | 166,606 | $3.76 B |
| 09/25/2024 | $113.29 | $113.96 (0.59%) | $114.18 | $112.05 | 210,132 | $3.77 B |
| 09/24/2024 | $113.75 | $112.58 (-1.03%) | $114.64 | $112.51 | 169,600 | $3.73 B |
| 09/23/2024 | $111.96 | $113.02 (0.95%) | $113.69 | $111.09 | 197,569 | $3.74 B |
| 09/20/2024 | $111.90 | $111.06 (-0.75%) | $113.20 | $110.44 | 1.02 M | $3.68 B |
| 09/19/2024 | $111.25 | $111.69 (0.4%) | $111.87 | $107.70 | 253,402 | $3.70 B |
| 09/18/2024 | $107.44 | $107.96 (0.48%) | $111.26 | $107.21 | 315,200 | $3.58 B |
| 09/17/2024 | $108.78 | $108.22 (-0.51%) | $110.31 | $107.35 | 179,649 | $3.58 B |
| 09/16/2024 | $108.82 | $107.60 (-1.12%) | $109.00 | $107.23 | 176,107 | $3.56 B |
| 09/13/2024 | $105.00 | $108.56 (3.39%) | $108.82 | $104.65 | 173,412 | $3.60 B |
| 09/12/2024 | $103.24 | $104.13 (0.86%) | $104.75 | $101.67 | 98,300 | $3.45 B |
| 09/11/2024 | $102.38 | $102.69 (0.3%) | $102.87 | $100.23 | 123,700 | $3.40 B |
| 09/10/2024 | $103.64 | $103.41 (-0.22%) | $103.89 | $102.02 | 118,334 | $3.43 B |
| 09/09/2024 | $104.30 | $103.40 (-0.86%) | $104.30 | $101.05 | 213,414 | $3.42 B |
| 09/06/2024 | $106.88 | $104.20 (-2.51%) | $106.95 | $103.14 | 118,100 | $3.45 B |
| 09/05/2024 | $106.73 | $106.68 (-0.05%) | $108.04 | $106.09 | 129,400 | $3.53 B |
| 09/04/2024 | $104.54 | $106.36 (1.74%) | $106.73 | $104.47 | 113,600 | $3.52 B |
| 09/03/2024 | $106.59 | $104.99 (-1.5%) | $107.00 | $104.26 | 117,660 | $3.48 B |
| 08/30/2024 | $106.67 | $107.06 (0.37%) | $107.16 | $105.68 | 103,100 | $3.55 B |
| 08/29/2024 | $106.37 | $106.21 (-0.15%) | $107.17 | $105.26 | 159,200 | $3.52 B |
| 08/28/2024 | $105.41 | $105.37 (-0.04%) | $106.89 | $104.62 | 118,111 | $3.49 B |
| 08/27/2024 | $106.97 | $106.41 (-0.52%) | $107.20 | $105.73 | 102,707 | $3.52 B |
| 08/26/2024 | $108.50 | $107.55 (-0.88%) | $108.95 | $107.26 | 109,300 | $3.56 B |
| 08/23/2024 | $103.29 | $107.39 (3.97%) | $107.86 | $103.29 | 162,145 | $3.56 B |
| 08/22/2024 | $103.03 | $102.77 (-0.25%) | $103.68 | $102.02 | 95,400 | $3.40 B |
| 08/21/2024 | $102.60 | $103.69 (1.06%) | $103.90 | $101.51 | 110,403 | $3.43 B |
| 08/20/2024 | $103.52 | $102.23 (-1.25%) | $103.52 | $101.56 | 97,733 | $3.39 B |
| 08/19/2024 | $103.61 | $103.88 (0.26%) | $103.88 | $102.39 | 117,900 | $3.44 B |