Walker & Dunlop Inc (WD)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 16/09/2025 |
79.326 |
0,03%
|
85,29
|
84,45
|
85,355
|
84,89
|
| 15/09/2025 |
57.301 |
-0,98%
|
86,34
|
84,86
|
86,795
|
85,08
|
| 12/09/2025 |
55.192 |
-1,41%
|
86,32
|
85,855
|
87,15
|
85,99
|
| 11/09/2025 |
78.750 |
1,28%
|
84,44
|
84,44
|
88,0599
|
87,24
|
| 10/09/2025 |
84.767 |
1,13%
|
85,43
|
85,414
|
86,92
|
86,13
|
| 09/09/2025 |
104.048 |
-1,16%
|
86,26
|
85,00
|
86,26
|
85,24
|
| 08/09/2025 |
104.338 |
-1,48%
|
87,44
|
86,02
|
88,55
|
86,26
|
| 05/09/2025 |
200.338 |
5,04%
|
83,96
|
83,565
|
87,60
|
87,60
|
| 04/09/2025 |
87.565 |
1,70%
|
82,01
|
81,4575
|
83,40
|
83,40
|
| 03/09/2025 |
201.784 |
-1,30%
|
83,09
|
81,10
|
84,18
|
82,01
|
| 02/09/2025 |
66.305 |
-2,31%
|
84,53
|
83,01
|
84,53
|
83,09
|
| 29/08/2025 |
82.399 |
-1,09%
|
86,10
|
84,39
|
86,69
|
85,05
|
| 28/08/2025 |
89.413 |
-1,17%
|
87,18
|
84,8101
|
87,53
|
85,99
|
| 27/08/2025 |
96.806 |
1,58%
|
85,09
|
85,00
|
87,01
|
86,87
|
| 26/08/2025 |
115.527 |
-1,29%
|
86,46
|
85,37
|
86,985
|
85,52
|
| 25/08/2025 |
87.575 |
-0,12%
|
86,7805
|
85,50
|
87,07
|
86,61
|
| 22/08/2025 |
150.386 |
5,59%
|
83,29
|
82,45
|
87,77
|
86,82
|
| 21/08/2025 |
70.917 |
-1,64%
|
83,50
|
81,9901
|
84,04
|
82,24
|
| 20/08/2025 |
105.171 |
-1,75%
|
85,00
|
83,61
|
86,04
|
83,61
|
| 19/08/2025 |
68.671 |
2,11%
|
84,21
|
84,015
|
86,345
|
85,78
|
| 18/08/2025 |
82.840 |
0,84%
|
83,39
|
82,84
|
84,32
|
84,06
|
| 15/08/2025 |
75.837 |
-1,13%
|
84,31
|
83,06
|
84,67
|
83,36
|
| 14/08/2025 |
101.922 |
-0,36%
|
83,22
|
83,22
|
84,99
|
84,31
|
| 13/08/2025 |
174.194 |
1,61%
|
83,4605
|
83,11
|
85,00
|
84,61
|
| 12/08/2025 |
154.247 |
6,40%
|
78,26
|
78,26
|
83,47
|
83,27
|
| 11/08/2025 |
127.946 |
-3,13%
|
80,485
|
78,26
|
81,0522
|
78,26
|
| 08/08/2025 |
144.770 |
1,10%
|
79,91
|
79,5801
|
82,3999
|
80,79
|
| 07/08/2025 |
367.344 |
5,87%
|
72,625
|
72,625
|
80,49
|
79,91
|
| 06/08/2025 |
119.333 |
-0,87%
|
76,22
|
74,65
|
76,57
|
75,48
|
| 05/08/2025 |
166.266 |
0,65%
|
75,65
|
74,55
|
76,20
|
76,14
|
| 04/08/2025 |
102.658 |
1,61%
|
74,76
|
74,32
|
75,81
|
75,65
|
| 01/08/2025 |
107.812 |
-0,73%
|
75,01
|
73,585
|
75,01
|
74,46
|
| 31/07/2025 |
186.302 |
-0,71%
|
75,16
|
73,57
|
76,20
|
75,01
|
| 30/07/2025 |
147.259 |
-0,96%
|
76,52
|
75,525
|
77,57
|
75,61
|
| 29/07/2025 |
180.685 |
0,16%
|
76,33
|
75,68
|
77,645
|
76,40
|
| 28/07/2025 |
103.125 |
-0,14%
|
76,47
|
75,64
|
76,98
|
76,28
|
| 25/07/2025 |
72.458 |
0,61%
|
75,90
|
75,17
|
77,44
|
76,39
|
| 24/07/2025 |
88.710 |
0,03%
|
75,96
|
74,95
|
77,08
|
75,93
|
| 23/07/2025 |
94.174 |
0,38%
|
73,42
|
73,095
|
76,305
|
75,91
|
| 22/07/2025 |
90.817 |
3,73%
|
72,625
|
72,45
|
75,66
|
75,62
|
| 21/07/2025 |
123.613 |
1,17%
|
73,14
|
72,45
|
73,96
|
72,90
|
| 18/07/2025 |
115.630 |
-2,25%
|
74,50
|
71,84
|
75,495
|
72,06
|
| 17/07/2025 |
91.168 |
-0,85%
|
74,35
|
72,695
|
75,495
|
73,72
|
| 16/07/2025 |
81.322 |
1,29%
|
76,71
|
72,69
|
77,45
|
74,35
|
| 15/07/2025 |
108.160 |
-3,88%
|
75,73
|
73,40
|
77,45
|
73,40
|
| 14/07/2025 |
75.921 |
0,86%
|
75,725
|
75,15
|
76,42
|
76,36
|
| 11/07/2025 |
120.647 |
-0,50%
|
74,48
|
74,185
|
76,84
|
75,71
|
| 10/07/2025 |
195.976 |
2,11%
|
73,34
|
72,46
|
76,84
|
76,09
|
| 09/07/2025 |
163.777 |
2,52%
|
72,195
|
72,205
|
74,52
|
74,52
|
| 08/07/2025 |
125.767 |
0,80%
|
74,70
|
71,81
|
75,0107
|
72,69
|
| 07/07/2025 |
137.537 |
-4,31%
|
78,36
|
71,81
|
78,36
|
72,11
|
| 04/07/2025 |
112.129 |
1,80%
|
74,215
|
74,365
|
75,465
|
75,36
|
| 03/07/2025 |
112.121 |
1,80%
|
73,22
|
72,59
|
75,44
|
75,33
|
| 02/07/2025 |
134.376 |
2,43%
|
70,00
|
69,38
|
74,485
|
74,03
|
| 01/07/2025 |
229.211 |
2,61%
|
71,00
|
69,10
|
73,315
|
72,32
|
| 30/06/2025 |
149.768 |
-0,07%
|
71,05
|
69,695
|
71,05
|
70,48
|
| 27/06/2025 |
119.340 |
0,34%
|
69,13
|
68,7104
|
71,18
|
70,53
|
| 26/06/2025 |
60.254 |
1,88%
|
69,58
|
68,7104
|
70,465
|
70,32
|
| 25/06/2025 |
86.323 |
-1,41%
|
70,05
|
68,43
|
71,00
|
69,02
|
| 24/06/2025 |
72.057 |
0,55%
|
66,30
|
66,84
|
71,05
|
70,01
|
| 23/06/2025 |
117.734 |
4,19%
|
66,77
|
66,30
|
69,63
|
69,63
|
| 20/06/2025 |
94.407 |
-0,06%
|
67,24
|
66,395
|
67,64
|
66,83
|
| 19/06/2025 |
183.770 |
1,38%
|
65,81
|
65,745
|
67,545
|
66,91
|
| 18/06/2025 |
176.595 |
1,38%
|
67,545
|
65,00
|
67,94
|
66,85
|
| 17/06/2025 |
160.241 |
-3,04%
|
68,84
|
65,94
|
69,60
|
66,00
|
| 16/06/2025 |
252.615 |
-0,37%
|
68,975
|
67,73
|
69,60
|
68,07
|
| 13/06/2025 |
131.811 |
-3,59%
|
69,81
|
67,9941
|
70,96
|
68,32
|
| 12/06/2025 |
150.239 |
-0,17%
|
71,21
|
69,73
|
71,815
|
70,86
|
| 11/06/2025 |
100.295 |
-0,62%
|
69,825
|
69,71
|
71,86
|
70,98
|
| 10/06/2025 |
62.563 |
2,35%
|
68,89
|
68,6511
|
71,8993
|
71,42
|
| 09/06/2025 |
89.055 |
2,12%
|
70,00
|
68,6511
|
70,79
|
69,78
|
| 06/06/2025 |
53.653 |
1,41%
|
67,52
|
66,83
|
68,795
|
68,33
|
| 05/06/2025 |
71.099 |
-0,62%
|
68,08
|
66,83
|
68,67
|
67,38
|
| 04/06/2025 |
71.753 |
-0,41%
|
66,625
|
67,595
|
68,6451
|
67,80
|
| 03/06/2025 |
96.245 |
1,64%
|
67,24
|
66,21
|
68,40
|
68,08
|
| 02/06/2025 |
101.541 |
-2,21%
|
68,49
|
66,60
|
68,50
|
66,98
|
| 30/05/2025 |
54.825 |
-0,80%
|
67,895
|
67,50
|
69,165
|
68,49
|
| 29/05/2025 |
79.934 |
1,49%
|
68,84
|
67,50
|
70,25
|
69,00
|
| 28/05/2025 |
77.627 |
-1,31%
|
67,435
|
66,5101
|
69,26
|
67,99
|
| 27/05/2025 |
99.958 |
3,66%
|
66,46
|
66,46
|
68,9799
|
68,89
|
| 23/05/2025 |
74.078 |
-0,51%
|
66,25
|
64,48
|
67,08
|
66,46
|
| 22/05/2025 |
285.440 |
-0,55%
|
70,65
|
64,48
|
70,37
|
66,80
|
| 21/05/2025 |
150.068 |
-6,21%
|
72,00
|
67,17
|
72,45
|
67,17
|
| 20/05/2025 |
91.729 |
-1,46%
|
73,12
|
71,0201
|
73,12
|
71,62
|
| 19/05/2025 |
78.483 |
-1,56%
|
73,12
|
72,00
|
73,46
|
72,68
|
| 16/05/2025 |
72.268 |
0,64%
|
74,49
|
72,765
|
74,49
|
73,83
|
| 15/05/2025 |
57.488 |
0,01%
|
76,34
|
72,68
|
75,395
|
73,36
|
| 14/05/2025 |
115.616 |
-2,45%
|
76,495
|
73,35
|
79,67
|
73,35
|
| 13/05/2025 |
100.511 |
-0,11%
|
73,34
|
72,565
|
76,89
|
75,88
|
| 12/05/2025 |
125.153 |
7,05%
|
73,50
|
72,565
|
76,00
|
75,96
|
| 09/05/2025 |
88.634 |
-0,87%
|
72,02
|
70,40
|
72,855
|
70,96
|
| 08/05/2025 |
89.489 |
0,27%
|
71,725
|
70,8209
|
72,88
|
71,58
|
| 07/05/2025 |
99.693 |
-0,18%
|
71,56
|
70,86
|
73,21
|
71,39
|
| 06/05/2025 |
89.447 |
-1,45%
|
73,50
|
70,7412
|
74,24
|
71,52
|
| 05/05/2025 |
152.288 |
-2,17%
|
73,81
|
72,57
|
74,24
|
72,57
|
| 02/05/2025 |
71.430 |
0,18%
|
73,26
|
72,5501
|
76,635
|
74,18
|
| 01/05/2025 |
283.411 |
-3,25%
|
75,95
|
72,5501
|
77,425
|
74,05
|
| 30/04/2025 |
141.015 |
-1,48%
|
76,35
|
74,7184
|
77,88
|
76,54
|
| 29/04/2025 |
62.984 |
1,14%
|
76,00
|
75,755
|
77,615
|
77,50
|
| 28/04/2025 |
91.566 |
1,07%
|
75,50
|
75,50
|
77,15
|
76,63
|
