NYSE · WD · stock
Walker & Dunlop, Inc. (WD) stock price history
Every NYSE trading session of Walker & Dunlop, Inc. from Dec 15, 2010 to Sep 28, 2026: 3,969 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WD adjusted close, 2010 to 2026
- $134.07
- All time high, 2021
- $86.51
- 52 week high, $36.32 low
- 3,969
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
WD key facts
- Walker & Dunlop, Inc. (WD) closed at $37.04 on Sep 28, 2026 on NYSE.
- WD's all time high close is $134.07, set on Nov 23, 2021; its all time low close is $7.77 on Dec 27, 2010.
- WD's 52 week range is $36.32 to $86.51.
- WD returned -53.8% over the year to Sep 28, 2026 and -61.5% over five years.
- Over ten years WD returned +86%, +6.4% a year compounded.
- WD's deepest drawdown was -72.4% from Nov 23, 2021 to Sep 23, 2026.
- DataCedar holds 3,969 daily sessions of WD history from Dec 15, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
WD price chart, 2010 to 2026
WD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.4% |
| 3 months | -32.3% |
| 6 months | -12.8% |
| Year to date | -37.3% |
| 1 year | -53.8% |
| 3 years | -45.3% |
| 5 years | -61.5% |
| 10 years | +86.2% |
| Since Dec 15, 2010 | +370.2% |
| Compound annual growth, 15.8 years | +10.3% |
WD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $134.07 on Nov 23, 2021
- All time low close
- $7.77 on Dec 27, 2010
- 52 week high
- $86.51 on Oct 24, 2025
- 52 week low
- $36.32 on Sep 28, 2026
- Deepest drawdown
- -72.4% from Nov 23, 2021 to Sep 23, 2026, not yet recovered
- Best single session
- +18.9% on May 6, 2015
- Worst single session
- -20.0% on Apr 3, 2020
- Volatility, 1 year annualised
- 44.8%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2010
- 4.7×
- Best calendar year
- 2021, +67%
- Worst calendar year
- 2022, -47%
WD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Dec 15, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $58.25 | $64.60 | $36.32 | $37.04 | -36.6% | 66.4M | 185 |
| 2025 | $91.50 | $92.45 | $58.14 | $58.46 | -35.9% | 61M | 250 |
| 2024 | $100.72 | $110.13 | $80.22 | $91.13 | -10.1% | 49.2M | 252 |
| 2023 | $70.13 | $103.85 | $54.45 | $101.42 | +46.0% | 50.2M | 250 |
| 2022 | $131.30 | $132.80 | $66.20 | $69.48 | -46.8% | 39.5M | 251 |
| 2021 | $78.27 | $135.68 | $69.26 | $130.59 | +67.0% | 36.8M | 252 |
| 2020 | $53.81 | $80.29 | $20.44 | $78.18 | +45.9% | 62.3M | 253 |
| 2019 | $34.47 | $56.64 | $34.30 | $53.59 | +52.7% | 37.6M | 252 |
| 2018 | $37.96 | $49.14 | $30.80 | $35.10 | -7.1% | 54.3M | 251 |
| 2017 | $24.96 | $44.93 | $23.82 | $37.80 | +52.2% | 56.6M | 251 |
| 2016 | $22.54 | $25.81 | $15.52 | $24.83 | +8.3% | 47.8M | 252 |
| 2015 | $14.05 | $26.40 | $12.63 | $22.93 | +64.3% | 76.1M | 252 |
| 2014 | $12.83 | $14.28 | $10.20 | $13.96 | +8.5% | 26M | 252 |
| 2013 | $13.43 | $17.32 | $9.95 | $12.87 | -2.9% | 38.1M | 252 |
| 2012 | $9.87 | $14.05 | $8.63 | $13.26 | +32.6% | 15.4M | 250 |
| 2011 | $8.00 | $11.18 | $7.94 | $9.99 | +24.5% | 19.3M | 252 |
| 2010 | $7.96 | $8.06 | $7.16 | $8.03 | n/a | 8.4M | 12 |
WD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $37.04 | -8.6% |
| August 2026 | $40.53 | -18.4% |
| July 2026 | $49.69 | -9.2% |
| June 2026 | $54.70 | +9.0% |
| May 2026 | $50.19 | +1.1% |
| April 2026 | $49.66 | +13.5% |
| March 2026 | $43.77 | -2.1% |
| February 2026 | $44.71 | -26.8% |
| January 2026 | $61.12 | +4.6% |
| December 2025 | $58.46 | -6.9% |
| November 2025 | $62.82 | -18.2% |
| October 2025 | $76.82 | -4.4% |
About the WD data
Daily bars. 3,969 sessions from Dec 15, 2010 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 15, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/WD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- WBS$G Webster Financial Corporation Depositary Shares, each representing a 1/40th interest in a share of 6.50% Series G non-cumulative perpetual preferred stock
- WBX Wallbox N.V.
- WCC Wesco International INC
- WCN Waste Connections, Inc.
- WDH Waterdrop Inc.
- WDI Western Asset Diversified Income Fund (WDI)
- WDS Woodside Energy Group Ltd.
- WEA Western Asset Premier Bond Fund
Common questions
WD share price history
