Walker & Dunlop Inc (WD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/09/2026 |
349.508 |
-3,55%
|
38,32
|
36,72
|
38,34
|
36,96
|
| 22/09/2026 |
207.318 |
-0,16%
|
38,38
|
38,13
|
38,88
|
38,32
|
| 21/09/2026 |
254.541 |
1,69%
|
38,37
|
37,97
|
38,84
|
38,38
|
| 18/09/2026 |
215.743 |
-1,74%
|
38,98
|
37,59
|
38,98
|
37,77
|
| 17/09/2026 |
180.909 |
-2,01%
|
39,49
|
38,47
|
39,92
|
38,47
|
| 16/09/2026 |
340.253 |
-2,19%
|
40,438
|
38,38
|
40,87
|
39,27
|
| 15/09/2026 |
180.467 |
-0,96%
|
40,50
|
39,38
|
40,50
|
40,11
|
| 14/09/2026 |
228.417 |
-0,04%
|
40,77
|
40,345
|
41,72
|
40,50
|
| 11/09/2026 |
170.063 |
0,50%
|
40,93
|
40,2001
|
41,375
|
40,53
|
| 10/09/2026 |
196.330 |
-2,51%
|
41,24
|
40,16
|
41,24
|
40,33
|
| 09/09/2026 |
197.143 |
-1,31%
|
41,77
|
40,87
|
42,05
|
41,37
|
| 08/09/2026 |
211.884 |
-1,78%
|
42,61
|
41,51
|
42,61
|
41,92
|
| 04/09/2026 |
208.824 |
1,94%
|
42,1247
|
41,04
|
43,1299
|
42,61
|
| 03/09/2026 |
340.178 |
3,77%
|
40,71
|
40,3701
|
42,00
|
41,70
|
| 02/09/2026 |
235.912 |
-0,51%
|
40,35
|
39,98
|
40,92
|
40,07
|
| 01/09/2026 |
150.741 |
-0,49%
|
41,78
|
39,935
|
41,78
|
40,27
|
| 31/08/2026 |
176.677 |
-2,14%
|
41,15
|
40,305
|
41,36
|
40,53
|
| 28/08/2026 |
215.852 |
2,83%
|
40,46
|
40,265
|
41,70
|
41,35
|
| 27/08/2026 |
245.171 |
-0,03%
|
40,29
|
39,835
|
40,89
|
40,28
|
| 26/08/2026 |
143.729 |
-1,13%
|
41,41
|
39,56
|
41,41
|
40,29
|
| 25/08/2026 |
218.517 |
3,07%
|
39,86
|
39,01
|
40,98
|
40,69
|
| 24/08/2026 |
148.060 |
-1,77%
|
40,50
|
39,3203
|
40,98
|
39,48
|
| 21/08/2026 |
171.103 |
-0,08%
|
40,60
|
39,75
|
40,61
|
40,22
|
| 20/08/2026 |
197.909 |
-1,64%
|
41,00
|
39,45
|
41,00
|
40,18
|
| 19/08/2026 |
201.292 |
4,66%
|
40,30
|
40,16
|
41,725
|
40,88
|
| 18/08/2026 |
187.300 |
-2,43%
|
40,1976
|
39,71
|
40,45
|
39,71
|
| 17/08/2026 |
198.146 |
-4,37%
|
42,56
|
40,38
|
42,87
|
40,675
|
| 14/08/2026 |
103.490 |
-0,51%
|
42,58
|
42,232
|
43,39
|
42,56
|
| 13/08/2026 |
329.881 |
1,11%
|
42,63
|
41,63
|
43,0499
|
42,78
|
| 12/08/2026 |
132.427 |
-1,67%
|
42,87
|
42,01
|
43,13
|
42,31
|
| 11/08/2026 |
305.694 |
-0,83%
|
43,59
|
42,70
|
44,3557
|
43,05
|
| 10/08/2026 |
316.399 |
-1,89%
|
44,25
|
41,3719
|
44,25
|
43,38
|
| 07/08/2026 |
303.510 |
0,50%
|
44,4553
|
43,90
|
47,56
|
44,44
|
| 06/08/2026 |
887.144 |
-13,82%
|
48,52
|
41,3801
|
49,74
|
44,26
|
| 05/08/2026 |
91.786 |
-0,66%
|
51,93
|
50,76
|
52,11
|
51,39
|
| 04/08/2026 |
100.745 |
-0,31%
|
52,15
|
50,792
|
52,55
|
51,82
|
| 03/08/2026 |
137.535 |
4,83%
|
51,11
|
50,35
|
52,189
|
52,09
|
| 31/07/2026 |
97.572 |
1,26%
|
50,39
|
49,00
|
49,79
|
49,69
|
| 30/07/2026 |
107.490 |
-2,97%
|
50,39
|
48,04
|
50,715
|
49,07
|
| 29/07/2026 |
148.094 |
-1,30%
|
51,33
|
50,10
|
51,84
|
50,51
|
| 28/07/2026 |
123.580 |
3,30%
|
49,52
|
49,3844
|
51,39
|
50,98
|
| 27/07/2026 |
126.744 |
2,06%
|
48,20
|
48,20
|
49,59
|
49,28
|
| 24/07/2026 |
96.957 |
2,76%
|
46,35
|
46,35
|
48,95
|
48,20
|
| 23/07/2026 |
124.426 |
-2,03%
|
47,36
|
46,35
|
47,52
|
46,81
|
| 22/07/2026 |
130.417 |
-0,73%
|
47,18
|
46,74
|
48,5258
|
47,73
|
| 21/07/2026 |
104.213 |
-0,76%
|
48,89
|
48,01
|
49,019
|
48,08
|
| 20/07/2026 |
104.043 |
-3,04%
|
50,08
|
48,19
|
50,25
|
48,47
|
| 17/07/2026 |
92.510 |
-2,02%
|
51,19
|
49,635
|
51,9999
|
50,08
|
| 16/07/2026 |
90.710 |
3,61%
|
49,68
|
49,593
|
51,26
|
51,19
|
| 15/07/2026 |
157.440 |
1,92%
|
48,7963
|
48,7963
|
50,48
|
49,43
|
| 14/07/2026 |
105.440 |
-0,70%
|
48,83
|
48,2701
|
49,345
|
48,50
|
| 13/07/2026 |
95.464 |
-2,69%
|
50,48
|
48,61
|
50,865
|
48,86
|
| 10/07/2026 |
73.213 |
0,50%
|
50,41
|
49,87
|
50,8699
|
50,23
|
| 09/07/2026 |
86.895 |
1,22%
|
49,90
|
48,97
|
50,64
|
49,98
|
| 08/07/2026 |
182.465 |
-4,10%
|
50,16
|
48,99
|
50,89
|
49,27
|
| 07/07/2026 |
96.226 |
-2,65%
|
52,99
|
51,04
|
53,715
|
51,22
|
| 06/07/2026 |
86.952 |
-3,49%
|
54,55
|
52,64
|
54,97
|
52,64
|
| 02/07/2026 |
75.858 |
-0,59%
|
55,72
|
54,17
|
56,18
|
54,55
|
| 01/07/2026 |
110.048 |
0,75%
|
54,70
|
53,2775
|
55,48
|
54,92
|
| 30/06/2026 |
161.015 |
1,62%
|
53,29
|
53,13
|
55,09
|
54,70
|
| 29/06/2026 |
108.052 |
-2,05%
|
55,00
|
53,29
|
55,00
|
53,83
|
| 26/06/2026 |
146.305 |
2,93%
|
52,96
|
52,89
|
55,00
|
54,72
|
| 25/06/2026 |
77.703 |
-0,13%
|
53,08
|
52,93
|
54,5299
|
53,00
|
| 24/06/2026 |
121.501 |
3,77%
|
51,506
|
51,15
|
53,205
|
53,00
|
| 23/06/2026 |
146.001 |
-0,76%
|
51,3407
|
51,08
|
52,6499
|
51,15
|
| 18/06/2026 |
275.895 |
1,69%
|
51,13
|
50,73
|
52,35
|
51,58
|
| 17/06/2026 |
111.531 |
-1,46%
|
51,85
|
50,43
|
52,97
|
51,00
|
| 16/06/2026 |
92.416 |
1,13%
|
51,29
|
51,25
|
52,57
|
51,85
|
| 15/06/2026 |
154.491 |
-3,77%
|
53,26
|
51,15
|
55,00
|
51,28
|
| 12/06/2026 |
154.178 |
1,76%
|
52,28
|
51,935
|
53,98
|
53,26
|
| 11/06/2026 |
147.396 |
2,29%
|
51,07
|
50,78
|
52,34
|
52,34
|
| 10/06/2026 |
76.534 |
-3,16%
|
53,05
|
51,07
|
53,05
|
51,07
|
| 09/06/2026 |
149.609 |
2,28%
|
51,95
|
51,95
|
54,08
|
52,89
|
| 08/06/2026 |
141.030 |
1,21%
|
51,25
|
50,92
|
52,78
|
51,79
|
| 05/06/2026 |
132.831 |
-0,91%
|
51,74
|
51,02
|
52,34
|
51,25
|
| 04/06/2026 |
212.072 |
6,81%
|
49,00
|
49,00
|
51,69
|
51,69
|
| 03/06/2026 |
141.512 |
-3,12%
|
49,33
|
47,365
|
49,72
|
48,32
|
| 02/06/2026 |
242.686 |
3,25%
|
48,04
|
47,66
|
50,5333
|
49,81
|
| 01/06/2026 |
362.495 |
-3,71%
|
50,19
|
47,50
|
50,19
|
48,33
|
| 29/05/2026 |
114.676 |
-1,44%
|
50,72
|
49,845
|
50,98
|
50,19
|
| 28/05/2026 |
89.108 |
0,42%
|
50,66
|
50,02
|
51,435
|
50,81
|
| 27/05/2026 |
129.490 |
1,04%
|
50,65
|
49,21
|
51,235
|
50,60
|
| 26/05/2026 |
78.054 |
-0,58%
|
50,32
|
49,41
|
50,99
|
50,08
|
| 22/05/2026 |
112.462 |
-0,32%
|
50,59
|
49,81
|
51,06
|
50,37
|
| 21/05/2026 |
135.830 |
3,02%
|
48,86
|
47,31
|
50,585
|
50,53
|
| 20/05/2026 |
283.338 |
2,66%
|
48,89
|
47,51
|
50,07
|
49,05
|
| 19/05/2026 |
271.878 |
-3,78%
|
50,07
|
48,43
|
50,07
|
48,44
|
| 18/05/2026 |
132.730 |
-1,43%
|
51,49
|
50,33
|
52,35
|
50,37
|
| 15/05/2026 |
53.779 |
-2,13%
|
52,66
|
51,10
|
52,71
|
51,10
|
| 14/05/2026 |
146.445 |
-1,62%
|
54,57
|
52,95
|
55,02
|
52,97
|
| 13/05/2026 |
227.986 |
-2,43%
|
54,70
|
53,60
|
55,59
|
53,84
|
| 12/05/2026 |
283.466 |
2,62%
|
53,50
|
53,21
|
55,3025
|
55,18
|
| 11/05/2026 |
201.451 |
-1,47%
|
54,61
|
51,8101
|
54,61
|
53,81
|
| 08/05/2026 |
167.287 |
-0,53%
|
54,83
|
53,6108
|
55,51
|
54,61
|
| 07/05/2026 |
155.898 |
3,05%
|
53,17
|
53,17
|
56,85
|
54,83
|
| 06/05/2026 |
187.098 |
4,01%
|
51,16
|
51,16
|
54,02
|
53,17
|
| 05/05/2026 |
70.999 |
0,59%
|
51,00
|
50,00
|
51,805
|
51,16
|
| 04/05/2026 |
141.428 |
-0,80%
|
50,96
|
50,7112
|
52,265
|
50,86
|
| 01/05/2026 |
76.919 |
1,85%
|
50,66
|
50,0364
|
51,52
|
51,28
|
| 30/04/2026 |
67.610 |
-1,18%
|
52,32
|
50,27
|
52,32
|
50,35
|
