Walker & Dunlop Inc (WD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	429.432	0,00%	97,39	96,59	98,79	98,20
28/06/2024	429.432	2,02%	97,39	96,59	98,79	98,20
27/06/2024	41.543	2,50%	94,02	93,98	96,47	96,26
26/06/2024	37.910	-1,02%	93,76	93,76	94,34	93,91
25/06/2024	31.451	-1,19%	95,64	94,355	95,64	94,88
24/06/2024	45.949	0,72%	95,81	95,81	97,05	96,02
21/06/2024	221.794	0,26%	95,16	94,73	95,37	95,33
20/06/2024	39.694	-0,75%	94,94	94,94	95,95	95,08
19/06/2024	32.755	0,00%	95,69	94,99	96,06	95,80
18/06/2024	32.755	1,55%	95,69	94,99	96,06	95,80
17/06/2024	50.675	1,22%	93,72	93,03	96,0699	95,49
14/06/2024	48.911	-2,14%	94,51	93,82	94,73	94,34
13/06/2024	59.202	-1,19%	97,33	95,8491	97,72	96,40
12/06/2024	127.697	5,77%	95,35	95,83	101,49	97,56
11/06/2024	54.047	0,05%	90,75	91,02	92,35	92,24
10/06/2024	54.530	0,03%	92,53	90,1302	92,28	92,19
07/06/2024	42.491	-1,23%	92,53	91,4201	93,095	92,16
06/06/2024	39.101	-0,64%	93,18	92,38	93,80	93,31
05/06/2024	30.553	0,61%	94,43	92,7501	94,51	93,96
04/06/2024	41.470	-1,36%	94,58	92,85	95,41	93,39
03/06/2024	49.324	-1,37%	96,91	93,79	96,53	94,68
31/05/2024	46.599	1,36%	92,00	94,08	96,16	95,99
30/05/2024	49.211	3,04%	92,00	92,535	95,095	94,70
29/05/2024	89.250	-1,49%	92,145	91,25	92,35	91,91
28/05/2024	74.105	-2,03%	95,40	93,1518	95,63	93,30
27/05/2024	68.089	0,00%	94,77	93,86	95,40	95,23
24/05/2024	68.089	-3,55%	94,77	93,86	95,40	95,23
23/05/2024	85.223	-4,71%	98,91	93,56	97,50	94,08
22/05/2024	43.196	-1,13%	99,08	98,40	99,71	98,73
21/05/2024	41.080	-1,08%	100,93	99,56	100,80	99,86
20/05/2024	54.769	-1,42%	102,04	100,29	102,31	100,95
17/05/2024	43.811	-0,06%	102,73	101,75	103,075	102,40
16/05/2024	40.220	0,16%	102,93	101,2968	102,555	102,46
15/05/2024	96.125	2,69%	99,48	101,425	103,58	102,33
14/05/2024	120.653	2,34%	98,87	99,465	101,54	100,30
13/05/2024	51.430	0,17%	98,87	97,04	98,83	98,01
10/05/2024	51.303	0,02%	97,61	96,2601	97,84	97,84
09/05/2024	36.961	1,51%	96,32	96,14	97,93	97,82
08/05/2024	73.209	-0,18%	95,87	94,36	96,63	96,37
07/05/2024	67.634	-1,06%	97,61	96,47	98,69	96,54
06/05/2024	80.980	2,46%	96,07	95,7606	98,0575	97,57
03/05/2024	127.653	1,06%	96,805	95,13	97,155	95,23
02/05/2024	118.297	1,59%	91,52	93,00	95,62	94,23
01/05/2024	109.492	1,23%	91,52	91,64	95,26	92,76
30/04/2024	66.730	-2,46%	92,83	91,59	93,83	91,63
29/04/2024	41.224	0,78%	94,15	93,48	94,595	93,94
26/04/2024	36.957	1,18%	92,25	93,045	94,39	93,21
25/04/2024	63.054	-2,04%	91,965	91,32	92,56	92,12
24/04/2024	46.771	0,10%	93,48	92,6249	94,06	94,04
23/04/2024	95.730	1,77%	93,17	92,33	95,92	93,95
22/04/2024	95.106	1,18%	91,85	91,16	93,75	92,32
19/04/2024	98.252	1,40%	89,695	89,38	92,41	91,24
18/04/2024	90.326	-1,02%	91,54	89,59	92,71	89,98
17/04/2024	118.468	-0,09%	91,31	90,91	92,494	90,91
16/04/2024	262.060	1,22%	91,08	88,46	91,71	90,99
15/04/2024	153.390	-1,14%	91,60	88,46	91,50	89,89
12/04/2024	87.556	-1,36%	91,60	90,225	92,24	90,93
11/04/2024	253.222	-0,50%	91,17	87,2026	92,23	92,18
10/04/2024	147.074	-4,28%	95,31	91,455	93,76	92,64
09/04/2024	70.891	-0,33%	97,50	96,42	98,10	96,78
08/04/2024	78.487	1,00%	94,52	96,53	97,44	97,10
05/04/2024	159.776	0,47%	94,52	95,22	97,66	96,14
04/04/2024	230.283	0,80%	96,02	95,66	97,86	95,69
03/04/2024	119.140	-0,55%	97,07	94,47	96,0254	94,93
02/04/2024	161.746	-3,27%	101,25	93,78	98,25	95,45
01/04/2024	188.963	-2,36%	101,25	98,4477	101,10	98,68
28/03/2024	61.249	0,26%	96,05	99,44	101,18	101,06
27/03/2024	120.919	5,88%	96,05	95,95	100,80	100,80
26/03/2024	53.478	0,83%	94,94	94,29	95,405	95,20
25/03/2024	83.262	1,31%	96,27	92,86	94,83	94,42
22/03/2024	47.854	-3,12%	96,27	92,81	96,135	93,20
21/03/2024	98.399	3,46%	94,42	94,83	97,26	96,20
20/03/2024	131.828	3,23%	89,43	89,80	93,955	92,98
19/03/2024	76.622	1,16%	88,87	88,40	90,16	90,07
18/03/2024	81.909	-0,55%	89,47	88,915	90,5515	89,04
15/03/2024	138.678	-0,53%	88,99	88,92	90,86	89,53
14/03/2024	179.114	-2,40%	91,82	88,96	92,95	90,01
13/03/2024	107.754	-0,76%	92,98	92,175	94,49	92,22
12/03/2024	383.884	0,85%	91,77	90,71	93,245	92,93
11/03/2024	194.046	-0,59%	95,05	92,03	93,04	92,15
08/03/2024	54.864	-1,27%	95,05	92,475	95,8027	92,70
07/03/2024	81.370	0,91%	93,70	93,46	93,63	93,89
06/03/2024	78.783	-0,56%	93,70	92,14	93,63	93,04
05/03/2024	104.096	0,91%	91,61	91,76	94,42	93,56
04/03/2024	100.626	-1,80%	95,10	91,755	94,3299	92,72
01/03/2024	126.391	-1,01%	95,10	93,795	95,395	94,42
29/02/2024	68.293	1,10%	94,82	94,315	96,295	95,38
28/02/2024	100.607	-1,86%	96,02	94,51	95,97	94,99
27/02/2024	108.535	1,93%	95,69	95,735	98,21	96,79
26/02/2024	75.465	-1,99%	96,71	94,475	97,32	94,96
23/02/2024	118.512	-0,69%	97,29	96,295	98,47	96,89
22/02/2024	123.005	3,84%	93,63	93,62	98,36	97,56
21/02/2024	68.168	-0,45%	93,50	93,03	94,75	93,95
20/02/2024	110.630	-2,54%	97,61	93,73	95,6545	94,37
19/02/2024	76.226	0,00%	97,61	96,36	98,19	96,83
16/02/2024	76.226	2,88%	97,61	96,36	98,19	96,83
15/02/2024	247.744	5,04%	99,12	94,765	104,94	98,86
14/02/2024	66.135	1,36%	92,82	93,15	94,79	94,12
13/02/2024	140.194	-3,00%	92,82	90,815	96,82	92,86
12/02/2024	56.728	1,86%	94,655	94,595	96,82	95,73