Walker & Dunlop, Inc. WD
NYSE · Vereinigte Staaten · Finanzen
$34,54-0,57 (-1,62 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $34,54 | -1,62 % | $35,24 | $35,53 | $33,64 | 486,14K |
| 2026-09-30 | $35,11 | -3,28 % | $36,42 | $36,42 | $35,09 | 594,00K |
| 2026-09-29 | $36,30 | -2,00 % | $37,32 | $37,57 | $36,10 | 372,70K |
| 2026-09-28 | $37,04 | -2,47 % | $37,76 | $37,76 | $36,32 | 642,00K |
| 2026-09-25 | $37,98 | +1,80 % | $37,31 | $38,46 | $37,04 | 477,20K |
| 2026-09-24 | $37,31 | +0,95 % | $37,07 | $37,36 | $36,56 | 497,60K |
| 2026-09-23 | $36,96 | -3,55 % | $38,05 | $38,34 | $36,70 | 592,10K |
| 2026-09-22 | $38,32 | -0,16 % | $38,87 | $38,89 | $38,13 | 431,30K |
| 2026-09-21 | $38,38 | +1,62 % | $38,12 | $38,84 | $37,97 | 470,40K |
| 2026-09-18 | $37,77 | -1,82 % | $38,28 | $38,41 | $37,59 | 894,70K |
| 2026-09-17 | $38,47 | -2,04 % | $39,92 | $39,92 | $38,43 | 362,50K |
| 2026-09-16 | $39,27 | -2,09 % | $40,03 | $40,87 | $38,36 | 724,20K |
| 2026-09-15 | $40,11 | -0,96 % | $40,21 | $40,22 | $39,38 | 369,10K |
| 2026-09-14 | $40,50 | -0,07 % | $40,40 | $41,72 | $40,34 | 439,90K |
| 2026-09-11 | $40,53 | +0,50 % | $40,86 | $41,05 | $40,20 | 339,00K |
| 2026-09-10 | $40,33 | -2,51 % | $41,05 | $41,05 | $40,16 | 375,10K |
| 2026-09-09 | $41,37 | -1,31 % | $41,77 | $41,77 | $40,87 | 419,60K |
| 2026-09-08 | $41,92 | -1,62 % | $42,40 | $42,40 | $41,51 | 400,50K |
| 2026-09-04 | $42,61 | +2,18 % | $41,55 | $43,13 | $41,04 | 444,60K |
| 2026-09-03 | $41,70 | +4,07 % | $40,71 | $42,00 | $40,38 | 690,40K |
| 2026-09-02 | $40,07 | -0,50 % | $40,35 | $40,92 | $39,97 | 460,80K |
| 2026-09-01 | $40,27 | -0,64 % | $40,28 | $40,89 | $39,94 | 360,70K |
| 2026-08-31 | $40,53 | -1,98 % | $41,15 | $41,37 | $40,31 | 507,30K |
| 2026-08-28 | $41,35 | +2,66 % | $40,58 | $41,70 | $40,27 | 529,50K |
| 2026-08-27 | $40,28 | -0,02 % | $40,31 | $40,89 | $39,84 | 431,00K |
| 2026-08-26 | $40,29 | -0,98 % | $40,80 | $40,80 | $39,56 | 398,60K |
| 2026-08-25 | $40,69 | +3,06 % | $39,48 | $40,98 | $39,01 | 449,40K |
| 2026-08-24 | $39,48 | -1,84 % | $40,29 | $40,62 | $39,32 | 315,40K |
| 2026-08-21 | $40,22 | +0,10 % | $40,61 | $40,61 | $39,75 | 366,30K |
| 2026-08-20 | $40,18 | -3,32 % | $40,42 | $40,92 | $39,45 | 369,90K |
| 2026-08-19 | $41,56 | +4,66 % | $40,07 | $41,73 | $40,07 | 428,40K |
| 2026-08-18 | $39,71 | -2,43 % | $40,32 | $40,54 | $39,49 | 366,00K |
| 2026-08-17 | $40,70 | -4,37 % | $42,87 | $42,87 | $40,38 | 427,40K |
| 2026-08-14 | $42,56 | -0,51 % | $42,76 | $43,39 | $42,23 | 249,50K |
| 2026-08-13 | $42,78 | +1,11 % | $42,73 | $43,05 | $41,63 | 617,10K |
| 2026-08-12 | $42,31 | -1,72 % | $42,87 | $43,28 | $41,99 | 426,70K |
| 2026-08-11 | $43,05 | -0,76 % | $43,40 | $44,20 | $42,70 | 658,80K |
| 2026-08-10 | $43,38 | -2,36 % | $43,77 | $44,01 | $41,38 | 683,70K |
| 2026-08-07 | $44,43 | +0,38 % | $44,24 | $47,52 | $43,90 | 605,90K |
| 2026-08-06 | $44,26 | -13,87 % | $47,99 | $48,56 | $41,38 | 1,61M |
| 2026-08-05 | $51,39 | -0,83 % | $51,93 | $52,01 | $50,78 | 282,80K |
| 2026-08-04 | $51,82 | -0,52 % | $52,25 | $52,66 | $50,79 | 251,50K |
| 2026-08-03 | $52,09 | +4,83 % | $50,49 | $52,19 | $50,35 | 259,40K |
| 2026-07-31 | $49,69 | +1,26 % | $49,15 | $49,80 | $48,27 | 274,60K |
| 2026-07-30 | $49,07 | -2,85 % | $50,39 | $50,39 | $48,21 | 241,00K |
| 2026-07-29 | $50,51 | -0,92 % | $50,53 | $51,80 | $50,10 | 309,90K |
| 2026-07-28 | $50,98 | +3,45 % | $49,73 | $51,39 | $49,38 | 259,40K |
| 2026-07-27 | $49,28 | +2,24 % | $48,63 | $49,59 | $48,41 | 280,70K |
| 2026-07-24 | $48,20 | +2,97 % | $47,09 | $48,97 | $46,73 | 240,60K |
| 2026-07-23 | $46,81 | -1,93 % | $46,98 | $47,11 | $46,35 | 241,20K |
| 2026-07-22 | $47,73 | -0,73 % | $47,49 | $48,53 | $46,64 | 297,10K |
| 2026-07-21 | $48,08 | -0,80 % | $48,24 | $48,99 | $48,00 | 224,50K |
| 2026-07-20 | $48,47 | -3,21 % | $49,99 | $50,73 | $48,19 | 217,00K |
| 2026-07-17 | $50,08 | -2,17 % | $51,03 | $52,00 | $49,64 | 221,50K |
| 2026-07-16 | $51,19 | +3,56 % | $49,53 | $51,27 | $49,53 | 198,10K |
| 2026-07-15 | $49,43 | +1,92 % | $48,98 | $50,48 | $48,94 | 326,30K |
| 2026-07-14 | $48,50 | -0,74 % | $48,83 | $49,35 | $48,27 | 243,10K |
| 2026-07-13 | $48,86 | -2,73 % | $50,45 | $50,87 | $48,61 | 209,70K |
| 2026-07-10 | $50,23 | +0,50 % | $50,41 | $50,87 | $49,87 | 153,60K |
| 2026-07-09 | $49,98 | +1,44 % | $49,53 | $50,64 | $49,16 | 199,20K |
| 2026-07-08 | $49,27 | -3,81 % | $50,43 | $50,87 | $48,99 | 428,10K |
| 2026-07-07 | $51,22 | -2,70 % | $52,85 | $53,49 | $51,04 | 226,30K |
| 2026-07-06 | $52,64 | -3,50 % | $54,41 | $54,96 | $52,63 | 218,10K |
| 2026-07-02 | $54,55 | -0,67 % | $55,72 | $56,18 | $54,17 | 189,00K |
| 2026-07-01 | $54,92 | +0,40 % | $54,00 | $55,48 | $53,79 | 252,70K |
| 2026-06-30 | $54,70 | +1,62 % | $53,87 | $55,09 | $53,13 | 395,60K |
| 2026-06-29 | $53,83 | -1,63 % | $54,42 | $54,50 | $53,29 | 292,90K |
| 2026-06-26 | $54,72 | +3,25 % | $53,19 | $55,00 | $52,89 | 1,03M |
| 2026-06-25 | $53,00 | 0,00 % | $53,49 | $54,53 | $52,92 | 196,30K |
| 2026-06-24 | $53,00 | +3,62 % | $51,35 | $53,21 | $51,15 | 293,10K |
| 2026-06-23 | $51,15 | -0,83 % | $51,76 | $52,65 | $51,03 | 321,90K |
| 2026-06-22 | $51,58 | -0,73 % | $51,79 | $52,83 | $50,58 | 455,60K |
| 2026-06-18 | $51,96 | +1,88 % | $51,18 | $52,72 | $50,73 | 688,90K |
| 2026-06-17 | $51,00 | -1,64 % | $51,55 | $52,90 | $50,43 | 249,70K |
| 2026-06-16 | $51,85 | +1,11 % | $51,66 | $52,57 | $51,25 | 225,50K |
| 2026-06-15 | $51,28 | -3,72 % | $53,75 | $55,00 | $51,15 | 326,60K |
| 2026-06-12 | $53,26 | +1,76 % | $52,78 | $53,98 | $51,94 | 260,60K |
| 2026-06-11 | $52,34 | +2,49 % | $50,87 | $52,41 | $50,78 | 292,70K |
| 2026-06-10 | $51,07 | -3,44 % | $53,05 | $53,05 | $51,05 | 198,40K |
| 2026-06-09 | $52,89 | +2,12 % | $52,50 | $54,13 | $52,19 | 375,00K |
| 2026-06-08 | $51,79 | +1,05 % | $51,56 | $52,78 | $51,04 | 328,60K |
| 2026-06-05 | $51,25 | -0,85 % | $51,79 | $52,36 | $51,02 | 262,00K |
| 2026-06-04 | $51,69 | +6,97 % | $49,22 | $51,72 | $48,53 | 413,30K |
| 2026-06-03 | $48,32 | -2,99 % | $49,07 | $49,23 | $47,37 | 312,70K |
| 2026-06-02 | $49,81 | +3,06 % | $48,28 | $50,53 | $47,66 | 425,20K |
| 2026-06-01 | $48,33 | -3,71 % | $49,73 | $50,13 | $47,50 | 549,20K |
| 2026-05-29 | $50,19 | -1,22 % | $50,72 | $50,98 | $49,85 | 402,90K |
| 2026-05-28 | $50,81 | +0,42 % | $50,21 | $51,44 | $50,02 | 204,10K |
| 2026-05-27 | $50,60 | +1,04 % | $50,65 | $51,24 | $50,19 | 329,00K |
| 2026-05-26 | $50,08 | -0,58 % | $50,70 | $51,00 | $49,72 | 173,30K |