-
5 DAY PERFORMANCE
-0.22% -
1 MONTH PERFORMANCE
+5.94% -
3 MONTH PERFORMANCE
+20.83% -
6 MONTH PERFORMANCE
+14.94% -
YEAR-TO-DATE PERFORMANCE
+2.17% -
1 YEAR PERFORMANCE
+52.77%
Walker & Dunlop, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $111.85 | $113.63 (1.59%) | $113.74 | $111.85 | 155,975 | $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 |
| 08/16/2024 | $103.28 | $103.86 (0.56%) | $105.05 | $102.65 | 153,001 | $3.44 B |
| 08/15/2024 | $104.50 | $103.41 (-1.04%) | $104.92 | $103.08 | 140,500 | $3.43 B |
| 08/14/2024 | $103.12 | $102.28 (-0.81%) | $103.20 | $101.04 | 124,903 | $3.39 B |
| 08/13/2024 | $100.47 | $102.68 (2.2%) | $103.22 | $99.66 | 163,400 | $3.40 B |
| 08/12/2024 | $102.20 | $99.52 (-2.62%) | $102.42 | $98.78 | 210,122 | $3.30 B |
| 08/09/2024 | $102.36 | $102.64 (0.27%) | $104.73 | $102.30 | 264,282 | $3.40 B |
| 08/08/2024 | $102.94 | $102.23 (-0.69%) | $102.94 | $99.40 | 403,425 | $3.39 B |
| 08/07/2024 | $103.38 | $99.45 (-3.8%) | $103.38 | $99.41 | 273,825 | $3.29 B |
| 08/06/2024 | $100.54 | $101.60 (1.05%) | $102.52 | $99.76 | 271,623 | $3.37 B |
| 08/05/2024 | $96.97 | $101.10 (4.26%) | $102.89 | $95.39 | 343,200 | $3.35 B |
| 08/02/2024 | $99.20 | $102.29 (3.11%) | $102.96 | $98.35 | 238,500 | $3.37 B |
| 08/01/2024 | $106.83 | $103.32 (-3.29%) | $106.85 | $102.63 | 217,010 | $3.41 B |
| 07/31/2024 | $106.77 | $106.90 (0.12%) | $109.58 | $104.64 | 418,722 | $3.53 B |
| 07/30/2024 | $108.49 | $106.11 (-2.19%) | $108.60 | $105.40 | 246,516 | $3.50 B |
| 07/29/2024 | $108.70 | $107.61 (-1%) | $108.70 | $107.06 | 157,272 | $3.55 B |
| 07/26/2024 | $109.30 | $108.35 (-0.87%) | $109.30 | $106.78 | 433,200 | $3.57 B |
| 07/25/2024 | $104.20 | $107.04 (2.73%) | $108.90 | $104.20 | 449,900 | $3.53 B |
| 07/24/2024 | $107.67 | $104.04 (-3.37%) | $109.54 | $103.85 | 233,640 | $3.43 B |
| 07/23/2024 | $106.84 | $108.44 (1.5%) | $109.16 | $106.26 | 223,400 | $3.58 B |
| 07/22/2024 | $107.23 | $107.25 (0.02%) | $107.88 | $105.64 | 253,392 | $3.54 B |
| 07/19/2024 | $105.87 | $107.17 (1.23%) | $107.37 | $105.30 | 265,233 | $3.53 B |
| 07/18/2024 | $106.31 | $106.26 (-0.05%) | $108.37 | $105.54 | 303,382 | $3.50 B |
| 07/17/2024 | $106.55 | $107.43 (0.83%) | $109.04 | $106.55 | 291,198 | $3.54 B |
| 07/16/2024 | $102.90 | $107.80 (4.76%) | $108.05 | $102.22 | 382,912 | $3.56 B |
| 07/15/2024 | $99.88 | $101.40 (1.52%) | $102.16 | $98.80 | 281,518 | $3.34 B |
| 07/12/2024 | $101.43 | $99.71 (-1.7%) | $101.98 | $99.09 | 295,249 | $3.29 B |
| 07/11/2024 | $98.55 | $100.15 (1.62%) | $100.72 | $96.71 | 438,619 | $3.30 B |
| 07/10/2024 | $95.70 | $95.57 (-0.14%) | $95.70 | $94.51 | 226,680 | $3.15 B |
| 07/09/2024 | $94.62 | $95.11 (0.52%) | $95.83 | $93.47 | 140,986 | $3.14 B |
| 07/08/2024 | $96.08 | $95.13 (-0.99%) | $97.19 | $94.73 | 211,877 | $3.14 B |
| 07/05/2024 | $95.15 | $95.19 (0.04%) | $95.47 | $94.45 | 106,457 | $3.14 B |
| 07/03/2024 | $95.89 | $95.33 (-0.58%) | $97.84 | $95.20 | 63,033 | $3.14 B |
| 07/02/2024 | $94.48 | $95.49 (1.07%) | $96.37 | $93.69 | 118,075 | $3.15 B |
| 07/01/2024 | $98.43 | $93.87 (-4.63%) | $98.55 | $93.33 | 175,971 | $3.10 B |