U.S. markets open in 8 hours 1 minute

Walker & Dunlop, Inc. (WD)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
95.49+1.62 (+1.73%)
Al cierre: 04:00PM EDT
95.51 +0.02 (+0.02%)
Fuera de horario: 07:44PM EDT
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 jul 202494.4896.3793.6995.4995.49117,900
01 jul 202498.4398.5593.3393.8793.87176,000
28 jun 202497.3998.7996.4698.2098.201,207,900
27 jun 202494.0296.5193.9896.2696.26128,300
26 jun 202493.7694.4992.6093.9193.91110,200
25 jun 202495.6496.0994.3594.8894.8894,600
24 jun 202495.8197.4594.7896.0296.02133,600
21 jun 202495.1695.3794.4795.3395.33328,100
20 jun 202494.9496.0994.7495.0895.0895,000
18 jun 202495.6996.2494.7695.8095.8092,000
17 jun 202493.4096.0793.0395.4995.49111,400
14 jun 202494.4494.7393.8194.3494.3499,800
13 jun 202496.9197.7295.8296.4096.40137,500
12 jun 202495.97101.4995.8397.5697.56241,300
11 jun 202491.5692.3591.0092.2492.24124,000
10 jun 202490.8492.3690.1392.1992.19118,500
07 jun 202492.2193.1191.4292.1692.1696,400
06 jun 202493.1194.0392.3893.3193.3183,600
05 jun 202494.1694.5192.7593.9193.9172,200
04 jun 202493.6695.4492.8593.3993.39106,400
03 jun 202496.9296.9293.7994.6894.68102,900
31 may 202495.4296.1794.0895.9995.99130,300
30 may 202492.8495.1092.4694.7094.70101,400
29 may 202491.7092.3591.2591.9191.91175,000
28 may 202495.5595.7193.1593.3093.30139,700
24 may 202494.7795.5193.7795.2395.23163,800
23 may 202499.0099.0093.5694.0894.08183,600
22 may 202499.2099.7798.4098.7398.73106,100
21 may 2024100.49100.9699.5699.8699.8690,400
20 may 2024102.18102.31100.29100.95100.95136,200
17 may 2024102.74103.08101.67102.40102.40103,700
16 may 2024102.42102.56101.30102.46102.4694,300
15 may 2024101.40103.60101.30102.30102.30199,400
15 may 20240.65 Dividendo
14 may 202499.42101.5499.42100.3099.65240,200
13 may 202498.6898.9597.0498.0197.37112,500
10 may 202498.0098.0096.2697.8497.21121,200
09 may 202496.4997.9496.1497.8297.1986,600
08 may 202495.5096.6994.3696.3795.75144,400
07 may 202497.4398.6996.4796.5495.91173,000
06 may 202496.1198.0695.7697.5796.94170,200
03 may 202497.0697.1695.1195.2394.61283,100
02 may 202494.2697.0093.0094.2393.62266,100
01 may 202491.7595.2691.6492.7692.16219,100
30 abr 202492.8093.8391.5891.6391.04157,800
29 abr 202493.6794.6093.4893.9493.3399,400
26 abr 202492.3794.3992.3793.2192.6183,700
25 abr 202492.3992.5991.3292.1291.52146,500
24 abr 202493.1494.0892.6294.0493.43117,800
23 abr 202492.6395.9292.3393.9593.34171,900
22 abr 202491.9093.7591.1192.3291.72191,200
19 abr 202489.5092.4189.3891.2490.65221,100
18 abr 202491.2792.7189.5289.9889.40226,600
17 abr 202491.8492.5090.9090.9190.32242,200
16 abr 202489.0091.7188.2090.9990.40375,200
15 abr 202491.3891.5088.4689.8989.31306,500
12 abr 202490.7992.2690.2390.9390.34169,700
11 abr 202490.6192.2587.2092.1891.58455,300
10 abr 202493.4593.9491.4692.6492.04282,000
09 abr 202497.7598.1096.4296.7896.15146,500
08 abr 202496.8497.4496.5197.1096.47143,200
05 abr 202495.1497.6695.1496.1495.52247,100
04 abr 202496.7498.0095.6595.6995.07336,700
03 abr 202494.5896.0094.4794.9394.31197,600
02 abr 202497.5098.2593.7895.4594.83307,300
01 abr 2024101.20101.2098.4598.6898.04304,300
28 mar 2024101.03101.2099.40101.06100.41228,300
27 mar 202496.57100.8895.35100.80100.15246,700
26 mar 202495.6895.6894.2995.2094.58119,100
25 mar 202493.2594.8692.6594.4293.81174,100
22 mar 202496.0796.2592.8193.2092.60104,100
21 mar 202494.2297.2794.2296.2095.58270,100
20 mar 202489.6494.2088.7592.9892.38249,600
19 mar 202488.3490.1788.3490.0789.49160,200
18 mar 202489.7690.5688.9189.0488.46194,000
15 mar 202489.1190.8688.8589.5388.95874,700
14 mar 202491.8792.9588.9690.0189.43329,100
13 mar 202492.5494.6392.1892.2291.62216,300
12 mar 202491.7393.2590.6792.9392.33486,100
11 mar 202491.8093.2591.8092.1591.55276,800
08 mar 202495.2195.8492.4792.7092.10135,000
07 mar 202494.0795.2093.4693.8993.28156,400
06 mar 202494.0494.1192.1493.0492.44157,500
05 mar 202491.5694.4691.5393.5692.95230,200
04 mar 202494.1894.3391.7692.7292.12184,600
01 mar 202495.4595.4593.7894.4293.81254,900
29 feb 202495.2896.3094.3295.3894.76181,100
29 feb 20240.65 Dividendo
28 feb 202495.3496.0294.5194.9993.73205,400
27 feb 202496.2398.2194.6696.7995.50235,400
26 feb 202496.1697.3294.4894.9693.70178,300
23 feb 202497.5698.4796.2196.8995.60229,800
22 feb 202493.9898.3693.6297.5696.26251,300
21 feb 202494.1094.7592.9193.9592.70167,300
20 feb 202494.9095.8293.6994.3793.12195,200
16 feb 202497.6198.4295.7696.8395.54244,800
15 feb 2024100.00104.9494.6798.8697.55488,700
14 feb 202494.5494.7993.1094.1292.87165,500
13 feb 202491.0793.2390.8292.8691.63286,800
12 feb 202494.6096.8294.5095.7394.46141,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...