Walker & Dunlop Stock Price History
NYSE: WDFinanceFinance: Consumer ServicesUSD
33.01-1.38 (-4.01%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WD price history at a glance
The price history for Walker & Dunlop (WD) on this page begins on December 13, 2010, when the stock closed at $9.89; it most recently closed at $33.01 on October 5, 2026. The highest price in this record is $156.77, reached on November 22, 2021; the latest close is 78.9% below that peak. Across the 15 complete calendar years in the table, WD finished higher in 10 and lower in 5. Its best year was 2015 (+66.4%) and its worst was 2022 (-48.0%).
Over roughly 16 years the share price changed +233.8%, a 7.9% compound annual price return (excluding dividends). In the last 12 months alone, WD has lost 59.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $156.77
- Date of high
- Nov 22, 2021
- Low since 2010
- $9.00
- Date of low
- Dec 13, 2010
- 52-week high
- $90.00
- 52-week low
- $32.77
- IPO year
- 2010
- Last close
- $33.01
WD returns
1 week
-2.83%
1 month
-20.21%
3 months
-34.28%
6 months
-29.45%
Year to date
-45.12%
1 year
-59.02%
3 years
-51.83%
5 years
-73.87%
WD price return, excluding dividends.
WD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 33.01 | -43.78% |
| 2025 | 58.72 | -38.83% |
| 2024 | 95.99 | -13.53% |
| 2023 | 111.01 | +41.45% |
| 2022 | 78.48 | -47.99% |
| 2021 | 150.88 | +63.96% |
| 2020 | 92.02 | +41.85% |
| 2019 | 64.87 | +46.47% |
| 2018 | 44.29 | -6.76% |
| 2017 | 47.50 | +52.24% |
| 2016 | 31.20 | +8.30% |
| 2015 | 28.81 | +66.44% |
| 2014 | 17.31 | +7.85% |
| 2013 | 16.05 | -6.58% |
| 2012 | 17.18 | +36.78% |
| 2011 | 12.56 | +24.48% |
| 2010* | 10.09 | +2.02% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
WD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 33.98 | 34.70 | 32.93 | 33.01 | -4.01% | |
| 34.19 | 34.60 | 33.11 | 34.39 | +1.27% | |
| 35.69 | 34.89 | 33.21 | 33.96 | -3.25% | |
| 33.38 | 35.38 | 33.27 | 35.10 | +6.17% | |
| 33.80 | 34.02 | 32.77 | 33.06 | -2.68% | |
| 35.25 | 35.49 | 33.72 | 33.97 | -1.62% | |
| 35.24 | 35.53 | 33.59 | 34.53 | -1.65% | |
| 36.42 | 36.42 | 35.09 | 35.11 | -3.28% | |
| 37.32 | 37.57 | 36.10 | 36.30 | -2.00% | |
| 37.76 | 37.76 | 36.32 | 37.04 | -2.47% | |
| 37.31 | 38.46 | 37.04 | 37.98 | +1.80% | |
| 37.07 | 37.36 | 36.56 | 37.31 | +0.95% | |
| 38.05 | 38.34 | 36.70 | 36.96 | -3.55% | |
| 38.87 | 38.89 | 38.13 | 38.32 | -0.16% | |
| 38.12 | 38.84 | 37.97 | 38.38 | +1.62% | |
| 38.28 | 38.41 | 37.59 | 37.77 | -1.82% | |
| 39.92 | 39.92 | 38.43 | 38.47 | -2.04% | |
| 40.03 | 40.87 | 38.36 | 39.27 | -2.09% | |
| 40.21 | 40.22 | 39.38 | 40.11 | -0.96% | |
| 40.40 | 41.72 | 40.34 | 40.50 | -0.07% | |
| 40.86 | 41.05 | 40.20 | 40.53 | +0.50% | |
| 41.05 | 41.05 | 40.16 | 40.33 | -2.51% | |
| 41.77 | 41.77 | 40.87 | 41.37 | -1.31% | |
| 42.40 | 42.40 | 41.51 | 41.92 | -1.62% | |
| 41.55 | 43.13 | 41.04 | 42.61 | +2.18% | |
| 40.71 | 42.00 | 40.38 | 41.70 | +4.07% | |
| 40.35 | 40.92 | 39.97 | 40.07 | -0.50% | |
| 40.28 | 40.89 | 39.94 | 40.27 | -0.64% | |
| 41.15 | 41.37 | 40.31 | 40.53 | -1.98% | |
| 40.58 | 41.70 | 40.27 | 41.35 | +2.66% | |
| 40.31 | 40.89 | 39.84 | 40.28 | -0.02% | |
| 40.80 | 40.80 | 39.56 | 40.29 | -0.98% | |
| 39.48 | 40.98 | 39.01 | 40.69 | +3.06% | |
| 40.29 | 40.62 | 39.32 | 39.48 | -1.84% | |
| 40.61 | 40.61 | 39.75 | 40.22 | +0.10% | |
| 40.42 | 40.92 | 39.45 | 40.18 | -3.32% | |
| 40.07 | 41.73 | 40.07 | 41.56 | +4.66% | |
| 40.32 | 40.54 | 39.49 | 39.71 | -2.43% | |
| 42.87 | 42.87 | 40.38 | 40.70 | -4.37% | |
| 42.76 | 43.39 | 42.23 | 42.56 | -0.51% | |
| 42.73 | 43.05 | 41.63 | 42.78 | +1.11% | |
| 42.87 | 43.28 | 41.99 | 42.31 | -1.72% | |
| 43.40 | 44.20 | 42.70 | 43.05 | -0.76% | |
| 43.77 | 44.01 | 41.38 | 43.38 | -2.36% | |
| 44.24 | 47.52 | 43.90 | 44.43 | +0.38% | |
| 47.99 | 48.56 | 41.38 | 44.26 | -13.87% | |
| 51.93 | 52.01 | 50.78 | 51.39 | -0.83% | |
| 52.25 | 52.66 | 50.79 | 51.82 | -0.52% | |
| 50.49 | 52.19 | 50.35 | 52.09 | +4.83% | |
| 49.15 | 49.80 | 48.27 | 49.69 | +1.26% | |
| 50.39 | 50.39 | 48.21 | 49.07 | -2.85% | |
| 50.53 | 51.80 | 50.10 | 50.51 | -0.92% | |
| 49.73 | 51.39 | 49.38 | 50.98 | +3.45% | |
| 48.63 | 49.59 | 48.41 | 49.28 | +2.24% | |
| 47.09 | 48.97 | 46.73 | 48.20 | +2.97% | |
| 46.98 | 47.11 | 46.35 | 46.81 | -1.93% | |
| 47.49 | 48.53 | 46.64 | 47.73 | -0.73% | |
| 48.24 | 48.99 | 48.00 | 48.08 | -0.80% | |
| 49.99 | 50.73 | 48.19 | 48.47 | -3.21% | |
| 51.03 | 52.00 | 49.64 | 50.08 | -2.17% | |
| 49.53 | 51.27 | 49.53 | 51.19 | +3.56% | |
| 48.98 | 50.48 | 48.94 | 49.43 | +1.92% | |
| 48.83 | 49.35 | 48.27 | 48.50 | -0.74% | |
| 50.45 | 50.87 | 48.61 | 48.86 | -2.73% | |
| 50.41 | 50.87 | 49.87 | 50.23 | +0.50% | |
| 49.53 | 50.64 | 49.16 | 49.98 | +1.44% | |
| 50.43 | 50.87 | 48.99 | 49.27 | -3.81% | |
| 52.85 | 53.49 | 51.04 | 51.22 | -2.70% | |
| 54.41 | 54.96 | 52.63 | 52.64 | -3.50% | |
| 55.72 | 56.18 | 54.17 | 54.55 | -0.67% | |
| 54.00 | 55.48 | 53.79 | 54.92 | +0.40% | |
| 53.87 | 55.09 | 53.13 | 54.70 | +1.62% | |
| 54.42 | 54.50 | 53.29 | 53.83 | -1.63% | |
| 53.19 | 55.00 | 52.89 | 54.72 | +3.25% | |
| 53.49 | 54.53 | 52.92 | 53.00 | 0.00% | |
| 51.35 | 53.21 | 51.15 | 53.00 | +3.62% | |
| 51.76 | 52.65 | 51.03 | 51.15 | -0.83% | |
| 51.79 | 52.83 | 50.58 | 51.58 | -0.73% | |
| 51.18 | 52.72 | 50.73 | 51.96 | +1.88% | |
| 51.55 | 52.90 | 50.43 | 51.00 | -1.64% | |
| 51.66 | 52.57 | 51.25 | 51.85 | +1.11% | |
| 53.75 | 55.00 | 51.15 | 51.28 | -3.72% | |
| 52.78 | 53.98 | 51.94 | 53.26 | +1.76% | |
| 50.87 | 52.41 | 50.78 | 52.34 | +2.49% | |
| 53.05 | 53.05 | 51.05 | 51.07 | -3.44% | |
| 52.50 | 54.13 | 52.19 | 52.89 | +2.12% | |
| 51.56 | 52.78 | 51.04 | 51.79 | +1.05% | |
| 51.79 | 52.36 | 51.02 | 51.25 | -0.85% | |
| 49.22 | 51.72 | 48.53 | 51.69 | +6.97% | |
| 49.07 | 49.23 | 47.37 | 48.32 | -2.99% | |
| 48.28 | 50.53 | 47.66 | 49.81 | +3.06% | |
| 49.73 | 50.13 | 47.50 | 48.33 | -3.71% | |
| 50.72 | 50.98 | 49.85 | 50.19 | -1.22% | |
| 50.21 | 51.44 | 50.02 | 50.81 | +0.42% | |
| 50.65 | 51.24 | 50.19 | 50.60 | +1.04% | |
| 50.70 | 51.00 | 49.72 | 50.08 | -0.58% | |
| 50.53 | 51.06 | 49.81 | 50.37 | -0.32% | |
| 48.48 | 50.59 | 48.26 | 50.53 | +1.61% | |
| 48.44 | 50.07 | 47.51 | 49.73 | +2.66% | |
| 50.07 | 50.07 | 48.39 | 48.44 | -3.83% | |
| 51.37 | 52.35 | 50.31 | 50.37 | -1.43% | |
| 52.66 | 52.66 | 51.02 | 51.10 | -3.53% | |
| 54.57 | 55.02 | 52.95 | 52.97 | -1.62% | |
| 54.70 | 55.01 | 53.60 | 53.84 | -2.43% | |
| 53.91 | 55.31 | 53.21 | 55.18 | +2.55% | |
| 54.55 | 54.55 | 51.83 | 53.81 | -1.46% | |
| 54.67 | 55.51 | 53.78 | 54.61 | -0.40% | |
| 54.76 | 56.85 | 53.41 | 54.83 | +3.12% | |
| 51.85 | 54.02 | 51.74 | 53.17 | +3.93% | |
| 51.00 | 51.81 | 50.02 | 51.16 | +0.59% | |
| 50.96 | 52.26 | 50.81 | 50.86 | -0.82% | |
| 50.66 | 51.52 | 50.00 | 51.28 | +1.85% | |
| 50.70 | 51.36 | 50.30 | 50.35 | -1.22% | |
| 51.41 | 51.78 | 50.61 | 50.97 | -1.01% | |
| 51.09 | 51.72 | 50.49 | 51.49 | +1.18% | |
| 51.41 | 52.44 | 50.78 | 50.89 | -1.01% | |
| 49.89 | 51.87 | 48.44 | 51.41 | +3.52% | |
| 50.10 | 50.41 | 49.12 | 49.66 | -0.68% | |
| 49.95 | 50.54 | 49.42 | 50.00 | +0.70% | |
| 51.11 | 51.53 | 48.98 | 49.65 | -2.26% | |
| 49.85 | 51.16 | 49.33 | 50.80 | +1.20% | |
| 50.05 | 50.85 | 49.98 | 50.20 | +1.89% | |
| 49.21 | 49.86 | 48.79 | 49.27 | +0.57% | |
| 48.31 | 49.29 | 48.17 | 48.99 | +1.62% | |
| 48.04 | 48.73 | 47.72 | 48.21 | +0.75% | |
| 46.54 | 47.87 | 46.37 | 47.85 | +2.27% | |
| 45.78 | 46.87 | 45.38 | 46.79 | +2.59% | |
| 44.77 | 46.12 | 44.50 | 45.61 | +0.75% | |
| 46.52 | 47.01 | 45.19 | 45.27 | +0.91% | |
| 44.88 | 45.90 | 44.37 | 44.86 | -0.58% | |
| 44.46 | 45.42 | 43.90 | 45.12 | +1.53% | |
| 43.91 | 44.68 | 43.03 | 44.44 | +0.36% | |
| 43.91 | 45.01 | 43.63 | 44.28 | -0.23% | |
| 44.00 | 44.86 | 43.10 | 44.38 | +2.05% | |
| 43.38 | 43.84 | 42.56 | 43.49 | +1.02% | |
| 44.27 | 45.07 | 42.91 | 43.05 | -4.21% | |
| 44.77 | 45.58 | 44.38 | 44.94 | -0.29% | |
| 44.59 | 45.56 | 43.92 | 45.07 | +2.48% | |
| 43.86 | 44.65 | 43.40 | 43.98 | -1.17% | |
| 45.21 | 45.84 | 44.19 | 44.50 | +1.55% | |
| 44.47 | 45.29 | 43.60 | 43.82 | -1.81% | |
| 44.46 | 45.19 | 43.84 | 44.63 | -0.51% | |
| 45.26 | 46.46 | 44.72 | 44.86 | -2.20% | |
| 46.14 | 47.61 | 45.69 | 45.87 | +0.90% | |
| 45.69 | 46.13 | 44.85 | 45.46 | +1.00% | |
| 45.89 | 46.66 | 44.69 | 45.01 | -2.66% | |
| 46.69 | 48.08 | 45.89 | 46.24 | -2.01% | |
| 47.53 | 48.09 | 45.30 | 47.19 | -0.65% | |
| 49.03 | 49.03 | 46.06 | 47.50 | -4.85% | |
| 47.79 | 50.01 | 46.97 | 49.92 | +3.59% | |
| 49.31 | 49.62 | 48.05 | 48.19 | -4.59% | |
| 49.76 | 50.61 | 48.92 | 50.51 | +0.32% | |
| 50.00 | 50.51 | 49.02 | 50.35 | +3.39% | |
| 46.77 | 48.71 | 46.30 | 48.70 | +2.23% | |
| 44.72 | 47.68 | 44.49 | 47.64 | +3.54% | |
| 47.50 | 47.53 | 42.12 | 46.01 | -3.06% | |
| 55.02 | 55.93 | 46.53 | 47.46 | -19.44% | |
| 62.91 | 63.14 | 58.19 | 58.91 | -6.21% | |
| 61.36 | 63.06 | 61.36 | 62.81 | +2.53% | |
| 63.00 | 63.32 | 60.60 | 61.26 | -3.16% | |
| 64.90 | 65.00 | 63.20 | 63.26 | -2.41% | |
| 64.25 | 64.93 | 63.99 | 64.82 | +0.11% | |
| 63.00 | 65.00 | 62.98 | 64.75 | +4.00% | |
| 62.17 | 62.79 | 61.30 | 62.26 | +0.65% | |
| 61.58 | 62.45 | 60.54 | 61.86 | +0.80% | |
| 61.83 | 62.78 | 60.45 | 61.37 | -0.16% | |
| 63.85 | 64.09 | 60.93 | 61.47 | -3.67% | |
| 63.29 | 64.66 | 62.87 | 63.81 | +1.62% | |
| 63.22 | 63.50 | 62.36 | 62.79 | -0.70% | |
| 63.00 | 63.76 | 62.31 | 63.23 | +0.59% | |
| 64.90 | 66.27 | 62.43 | 62.86 | -2.56% | |
| 61.08 | 64.63 | 61.05 | 64.51 | +6.21% | |
| 62.04 | 63.62 | 60.45 | 60.74 | -2.82% | |
| 62.76 | 64.08 | 62.34 | 62.50 | -0.62% | |
| 64.06 | 64.10 | 61.33 | 62.89 | -2.68% | |
| 64.58 | 64.90 | 63.45 | 64.62 | +0.62% | |
| 63.81 | 65.16 | 63.75 | 64.22 | +0.94% | |
| 63.82 | 64.27 | 63.36 | 63.62 | -1.30% | |
| 64.15 | 64.67 | 62.95 | 64.46 | +0.80% | |
| 64.72 | 65.06 | 63.64 | 63.95 | -1.81% | |
| 64.73 | 65.82 | 64.15 | 65.13 | +1.54% | |
| 63.17 | 64.82 | 63.17 | 64.14 | +1.12% | |
| 63.85 | 64.11 | 62.74 | 63.43 | -2.94% | |
| 65.27 | 66.47 | 65.11 | 65.35 | -0.88% | |
| 64.67 | 66.10 | 63.83 | 65.93 | +2.01% | |
| 62.70 | 64.91 | 62.56 | 64.63 | +2.51% | |
| 64.01 | 64.69 | 62.81 | 63.05 | -1.61% | |
| 64.61 | 64.94 | 63.19 | 64.08 | -1.42% | |
| 63.07 | 65.45 | 62.88 | 65.00 | +4.23% | |
| 60.15 | 62.81 | 60.15 | 62.36 | +2.72% | |
| 61.01 | 61.36 | 59.76 | 60.71 | +0.03% | |
| 59.05 | 60.75 | 58.96 | 60.69 | +1.61% | |
| 58.69 | 60.18 | 58.60 | 59.73 | +1.72% | |
| 59.94 | 60.42 | 58.63 | 58.72 | -2.38% | |
| 60.58 | 60.77 | 59.83 | 60.15 | -1.07% | |
| 60.89 | 61.08 | 60.62 | 60.80 | +0.12% | |
| 60.71 | 61.55 | 60.38 | 60.73 | -0.39% | |
| 60.74 | 61.00 | 60.17 | 60.97 | +0.10% | |
| 60.40 | 61.24 | 60.40 | 60.91 | +0.35% | |
| 61.20 | 61.50 | 60.27 | 60.70 | -1.36% | |
| 60.34 | 61.78 | 60.30 | 61.54 | +2.06% | |
| 61.45 | 62.39 | 60.17 | 60.30 | -2.16% | |
| 62.02 | 62.56 | 60.95 | 61.63 | +0.31% | |
| 61.91 | 63.53 | 60.05 | 61.44 | -1.55% | |
| 62.45 | 63.11 | 62.18 | 62.41 | +0.14% | |
| 62.96 | 63.06 | 61.95 | 62.32 | -0.42% | |
| 63.96 | 63.96 | 62.44 | 62.58 | -1.51% | |
| 63.91 | 64.62 | 63.34 | 63.54 | +0.21% | |
| 62.46 | 63.88 | 61.50 | 63.41 | +1.72% | |
| 62.99 | 64.91 | 61.84 | 62.34 | -0.91% | |
| 63.36 | 64.10 | 62.38 | 62.91 | -0.51% | |
| 64.07 | 64.67 | 62.82 | 63.23 | -1.08% | |
| 63.85 | 64.27 | 63.51 | 63.92 | -0.68% | |
| 63.67 | 64.61 | 63.50 | 64.36 | +1.63% | |
| 65.10 | 65.27 | 63.31 | 63.33 | -1.68% | |
| 63.64 | 64.60 | 63.46 | 64.41 | -0.36% | |
| 65.12 | 65.68 | 64.25 | 64.64 | -0.71% | |
| 63.90 | 66.00 | 63.65 | 65.10 | +1.32% | |
| 61.32 | 64.94 | 61.32 | 64.25 | +5.24% | |
| 61.44 | 61.95 | 60.78 | 61.05 | -1.12% | |
| 61.40 | 62.82 | 60.72 | 61.74 | +0.77% | |
| 63.00 | 64.00 | 60.84 | 61.27 | -1.68% | |
| 62.00 | 63.25 | 61.99 | 62.32 | +0.83% | |
| 61.98 | 62.94 | 61.25 | 61.81 | -0.63% | |
| 65.25 | 65.25 | 62.12 | 62.20 | -4.81% | |
| 65.00 | 66.01 | 64.47 | 65.34 | -0.41% | |
| 66.03 | 67.57 | 65.39 | 65.61 | -1.75% | |
| 67.92 | 69.19 | 66.38 | 66.78 | -1.59% | |
| 66.65 | 68.45 | 66.12 | 67.86 | +2.38% | |
| 69.41 | 70.36 | 66.13 | 66.28 | -4.45% | |
| 70.41 | 72.61 | 68.86 | 69.37 | -2.42% | |
| 74.10 | 75.50 | 70.72 | 71.09 | -11.12% | |
| 80.13 | 81.11 | 78.92 | 79.98 | -0.31% | |
| 80.14 | 80.60 | 79.25 | 80.23 | -0.09% | |
| 79.28 | 80.30 | 78.05 | 80.30 | +0.48% | |
| 79.43 | 79.95 | 77.81 | 79.92 | -0.15% | |
| 79.55 | 80.80 | 79.09 | 80.04 | +0.38% | |
| 83.00 | 83.59 | 78.89 | 79.74 | -4.25% | |
| 84.54 | 85.27 | 82.71 | 83.28 | -2.44% | |
| 85.59 | 86.32 | 83.93 | 85.36 | -0.47% | |
| 88.99 | 90.00 | 85.73 | 85.76 | -0.86% | |
| 84.13 | 86.82 | 84.13 | 86.50 | +2.56% | |
| 83.61 | 85.43 | 83.20 | 84.34 | +1.35% | |
| 82.62 | 84.30 | 82.50 | 83.22 | +0.63% | |
| 81.74 | 82.99 | 81.74 | 82.70 | +1.77% | |
| 80.89 | 82.53 | 79.75 | 81.26 | +0.68% | |
| 84.09 | 84.69 | 80.50 | 80.71 | -4.29% | |
| 83.29 | 84.55 | 83.29 | 84.33 | +1.64% | |
| 80.35 | 83.95 | 80.25 | 82.97 | +1.83% | |
| 81.81 | 82.20 | 80.46 | 81.48 | -0.06% | |
| 82.27 | 82.41 | 80.56 | 81.53 | +1.20% | |
| 80.13 | 80.73 | 79.30 | 80.56 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WD chart for longer ranges.