Mercados españoles cerrados

Walker & Dunlop, Inc. (WD)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
95,23+1,00 (+1,06%)
Al cierre: 04:00PM EDT
97,07 +1,84 (+1,93%)
Después del cierre: 05:30PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202497,0697,1595,1195,2395,23278.225
02 may 202494,2697,0093,0094,2394,23266.100
01 may 202491,7595,2691,6492,7692,76219.100
30 abr 202492,8093,8391,5891,6391,63157.800
29 abr 202493,6794,6093,4893,9493,9499.400
26 abr 202492,3794,3992,3793,2193,2183.700
25 abr 202492,3992,5991,3292,1292,12146.500
24 abr 202493,1494,0892,6294,0494,04117.800
23 abr 202492,6395,9292,3393,9593,95171.900
22 abr 202491,9093,7591,1192,3292,32191.200
19 abr 202489,5092,4189,3891,2491,24221.100
18 abr 202491,2792,7189,5289,9889,98226.600
17 abr 202491,8492,5090,9090,9190,91242.200
16 abr 202489,0091,7188,2090,9990,99375.200
15 abr 202491,3891,5088,4689,8989,89306.500
12 abr 202490,7992,2690,2390,9390,93169.700
11 abr 202490,6192,2587,2092,1892,18455.300
10 abr 202493,4593,9491,4692,6492,64282.000
09 abr 202497,7598,1096,4296,7896,78146.500
08 abr 202496,8497,4496,5197,1097,10143.200
05 abr 202495,1497,6695,1496,1496,14247.100
04 abr 202496,7498,0095,6595,6995,69336.700
03 abr 202494,5896,0094,4794,9394,93197.600
02 abr 202497,5098,2593,7895,4595,45307.300
01 abr 2024101,20101,2098,4598,6898,68304.300
28 mar 2024101,03101,2099,40101,06101,06228.300
27 mar 202496,57100,8895,35100,80100,80246.700
26 mar 202495,6895,6894,2995,2095,20119.100
25 mar 202493,2594,8692,6594,4294,42174.100
22 mar 202496,0796,2592,8193,2093,20104.100
21 mar 202494,2297,2794,2296,2096,20270.100
20 mar 202489,6494,2088,7592,9892,98249.600
19 mar 202488,3490,1788,3490,0790,07160.200
18 mar 202489,7690,5688,9189,0489,04194.000
15 mar 202489,1190,8688,8589,5389,53874.700
14 mar 202491,8792,9588,9690,0190,01329.100
13 mar 202492,5494,6392,1892,2292,22216.300
12 mar 202491,7393,2590,6792,9392,93486.100
11 mar 202491,8093,2591,8092,1592,15276.800
08 mar 202495,2195,8492,4792,7092,70135.000
07 mar 202494,0795,2093,4693,8993,89156.400
06 mar 202494,0494,1192,1493,0493,04157.500
05 mar 202491,5694,4691,5393,5693,56230.200
04 mar 202494,1894,3391,7692,7292,72184.600
01 mar 202495,4595,4593,7894,4294,42254.900
29 feb 202495,2896,3094,3295,3895,38181.100
29 feb 20240.65 Dividendo
28 feb 202495,3496,0294,5194,9994,34205.400
27 feb 202496,2398,2194,6696,7996,13235.400
26 feb 202496,1697,3294,4894,9694,31178.300
23 feb 202497,5698,4796,2196,8996,23229.800
22 feb 202493,9898,3693,6297,5696,89251.300
21 feb 202494,1094,7592,9193,9593,31167.300
20 feb 202494,9095,8293,6994,3793,72195.200
16 feb 202497,6198,4295,7696,8396,17244.800
15 feb 2024100,00104,9494,6798,8698,18488.700
14 feb 202494,5494,7993,1094,1293,48165.500
13 feb 202491,0793,2390,8292,8692,22286.800
12 feb 202494,6096,8294,5095,7395,07141.100
09 feb 202495,4695,4693,0193,9893,34187.200
08 feb 202492,2395,0091,9894,9594,30121.500
07 feb 202492,3393,2390,4492,2591,62127.600
06 feb 202492,3193,5192,1592,5591,92147.600
05 feb 202492,9593,4891,4192,3991,76243.100
02 feb 202494,8395,6993,1794,7594,10186.700
01 feb 202497,0097,5093,9396,1095,44233.100
31 ene 202498,5199,4596,4796,5995,93186.400
30 ene 2024100,36101,5999,5199,7599,07140.100
29 ene 2024100,00101,9199,26101,62100,92234.600
26 ene 2024100,41101,3199,73100,1499,45185.200
25 ene 202499,61100,5198,4099,9799,29204.100
24 ene 2024101,20101,2097,8397,9797,30101.900
23 ene 2024102,50102,8198,9199,1298,44132.000
22 ene 2024100,49101,78100,10100,91100,22259.900
19 ene 202497,1699,1796,0099,0198,33180.100
18 ene 202497,1097,1094,7796,7396,07164.100
17 ene 202495,0096,4193,9296,2195,55189.300
16 ene 202496,5997,2194,6797,1696,50148.100
12 ene 202499,1699,8097,2098,1297,45137.600
11 ene 202497,7398,6496,1797,4896,81168.700
10 ene 202496,5998,7196,2398,5897,91187.300
09 ene 202498,3299,1696,8697,1696,50215.500
08 ene 202499,60101,3999,28100,4099,71245.500
05 ene 202499,59101,4298,5699,2798,59208.700
04 ene 2024102,55103,02100,04100,4099,71449.500
03 ene 2024106,41106,41101,45102,55101,85409.700
02 ene 2024110,24112,32107,52108,45107,71386.600
29 dic 2023112,77113,57111,01111,01110,25278.300
28 dic 2023112,21113,67111,94113,13112,36219.100
27 dic 2023110,79113,19110,64113,15112,38233.600
26 dic 2023107,68110,64107,68110,34109,58216.800
22 dic 2023107,57108,67106,65107,77107,03191.800
21 dic 2023105,30106,48104,50106,40105,67213.600
20 dic 2023104,74107,69103,80103,89103,18213.200
19 dic 2023105,00106,38104,53104,67103,95178.200
18 dic 2023104,47104,47102,99103,79103,08174.000
15 dic 2023105,96106,10103,27104,82104,10748.600
14 dic 2023103,81108,80102,20105,91105,19483.200
13 dic 202394,85102,4594,77101,26100,57369.300
12 dic 202395,7797,8795,5896,6896,02262.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...