Mercado abrirá em 4 h 20 min

Walker & Dunlop, Inc. (WD)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
97,84+0,02 (+0,02%)
No fechamento: 04:00PM EDT
95,92 -1,92 (-1,96%)
Pós-fechamento: 05:51PM EDT
Período:
13 de mai. de 2023 - 13 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 202498,0098,0096,2697,8497,84121.200
09 de mai. de 202496,4997,9496,1497,8297,8286.600
08 de mai. de 202495,5096,6994,3696,3796,37144.400
07 de mai. de 202497,4398,6996,4796,5496,54173.000
06 de mai. de 202496,1198,0695,7697,5797,57170.200
03 de mai. de 202497,0697,1695,1195,2395,23283.100
02 de mai. de 202494,2697,0093,0094,2394,23266.100
01 de mai. de 202491,7595,2691,6492,7692,76219.100
30 de abr. de 202492,8093,8391,5891,6391,63157.800
29 de abr. de 202493,6794,6093,4893,9493,9499.400
26 de abr. de 202492,3794,3992,3793,2193,2183.700
25 de abr. de 202492,3992,5991,3292,1292,12146.500
24 de abr. de 202493,1494,0892,6294,0494,04117.800
23 de abr. de 202492,6395,9292,3393,9593,95171.900
22 de abr. de 202491,9093,7591,1192,3292,32191.200
19 de abr. de 202489,5092,4189,3891,2491,24221.100
18 de abr. de 202491,2792,7189,5289,9889,98226.600
17 de abr. de 202491,8492,5090,9090,9190,91242.200
16 de abr. de 202489,0091,7188,2090,9990,99375.200
15 de abr. de 202491,3891,5088,4689,8989,89306.500
12 de abr. de 202490,7992,2690,2390,9390,93169.700
11 de abr. de 202490,6192,2587,2092,1892,18455.300
10 de abr. de 202493,4593,9491,4692,6492,64282.000
09 de abr. de 202497,7598,1096,4296,7896,78146.500
08 de abr. de 202496,8497,4496,5197,1097,10143.200
05 de abr. de 202495,1497,6695,1496,1496,14247.100
04 de abr. de 202496,7498,0095,6595,6995,69336.700
03 de abr. de 202494,5896,0094,4794,9394,93197.600
02 de abr. de 202497,5098,2593,7895,4595,45307.300
01 de abr. de 2024101,20101,2098,4598,6898,68304.300
28 de mar. de 2024101,03101,2099,40101,06101,06228.300
27 de mar. de 202496,57100,8895,35100,80100,80246.700
26 de mar. de 202495,6895,6894,2995,2095,20119.100
25 de mar. de 202493,2594,8692,6594,4294,42174.100
22 de mar. de 202496,0796,2592,8193,2093,20104.100
21 de mar. de 202494,2297,2794,2296,2096,20270.100
20 de mar. de 202489,6494,2088,7592,9892,98249.600
19 de mar. de 202488,3490,1788,3490,0790,07160.200
18 de mar. de 202489,7690,5688,9189,0489,04194.000
15 de mar. de 202489,1190,8688,8589,5389,53874.700
14 de mar. de 202491,8792,9588,9690,0190,01329.100
13 de mar. de 202492,5494,6392,1892,2292,22216.300
12 de mar. de 202491,7393,2590,6792,9392,93486.100
11 de mar. de 202491,8093,2591,8092,1592,15276.800
08 de mar. de 202495,2195,8492,4792,7092,70135.000
07 de mar. de 202494,0795,2093,4693,8993,89156.400
06 de mar. de 202494,0494,1192,1493,0493,04157.500
05 de mar. de 202491,5694,4691,5393,5693,56230.200
04 de mar. de 202494,1894,3391,7692,7292,72184.600
01 de mar. de 202495,4595,4593,7894,4294,42254.900
29 de fev. de 202495,2896,3094,3295,3895,38181.100
29 de fev. de 20240.65 Dividendo
28 de fev. de 202495,3496,0294,5194,9994,34205.400
27 de fev. de 202496,2398,2194,6696,7996,13235.400
26 de fev. de 202496,1697,3294,4894,9694,31178.300
23 de fev. de 202497,5698,4796,2196,8996,23229.800
22 de fev. de 202493,9898,3693,6297,5696,89251.300
21 de fev. de 202494,1094,7592,9193,9593,31167.300
20 de fev. de 202494,9095,8293,6994,3793,72195.200
16 de fev. de 202497,6198,4295,7696,8396,17244.800
15 de fev. de 2024100,00104,9494,6798,8698,18488.700
14 de fev. de 202494,5494,7993,1094,1293,48165.500
13 de fev. de 202491,0793,2390,8292,8692,22286.800
12 de fev. de 202494,6096,8294,5095,7395,07141.100
09 de fev. de 202495,4695,4693,0193,9893,34187.200
08 de fev. de 202492,2395,0091,9894,9594,30121.500
07 de fev. de 202492,3393,2390,4492,2591,62127.600
06 de fev. de 202492,3193,5192,1592,5591,92147.600
05 de fev. de 202492,9593,4891,4192,3991,76243.100
02 de fev. de 202494,8395,6993,1794,7594,10186.700
01 de fev. de 202497,0097,5093,9396,1095,44233.100
31 de jan. de 202498,5199,4596,4796,5995,93186.400
30 de jan. de 2024100,36101,5999,5199,7599,07140.100
29 de jan. de 2024100,00101,9199,26101,62100,92234.600
26 de jan. de 2024100,41101,3199,73100,1499,45185.200
25 de jan. de 202499,61100,5198,4099,9799,29204.100
24 de jan. de 2024101,20101,2097,8397,9797,30101.900
23 de jan. de 2024102,50102,8198,9199,1298,44132.000
22 de jan. de 2024100,49101,78100,10100,91100,22259.900
19 de jan. de 202497,1699,1796,0099,0198,33180.100
18 de jan. de 202497,1097,1094,7796,7396,07164.100
17 de jan. de 202495,0096,4193,9296,2195,55189.300
16 de jan. de 202496,5997,2194,6797,1696,50148.100
12 de jan. de 202499,1699,8097,2098,1297,45137.600
11 de jan. de 202497,7398,6496,1797,4896,81168.700
10 de jan. de 202496,5998,7196,2398,5897,91187.300
09 de jan. de 202498,3299,1696,8697,1696,50215.500
08 de jan. de 202499,60101,3999,28100,4099,71245.500
05 de jan. de 202499,59101,4298,5699,2798,59208.700
04 de jan. de 2024102,55103,02100,04100,4099,71449.500
03 de jan. de 2024106,41106,41101,45102,55101,85409.700
02 de jan. de 2024110,24112,32107,52108,45107,71386.600
29 de dez. de 2023112,77113,57111,01111,01110,25278.300
28 de dez. de 2023112,21113,67111,94113,13112,36219.100
27 de dez. de 2023110,79113,19110,64113,15112,38233.600
26 de dez. de 2023107,68110,64107,68110,34109,58216.800
22 de dez. de 2023107,57108,67106,65107,77107,03191.800
21 de dez. de 2023105,30106,48104,50106,40105,67213.600
20 de dez. de 2023104,74107,69103,80103,89103,18213.200
19 de dez. de 2023105,00106,38104,53104,67103,95178.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...