Walker & Dunlop Inc (WD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	137.981	0,50%	64,74	64,0301	66,21	64,46
02/05/2023	178.007	-4,53%	65,23	62,38	65,36	64,14
01/05/2023	77.598	-0,19%	67,29	66,05	67,315	67,18
28/04/2023	60.180	2,64%	65,42	65,63	67,42	67,31
27/04/2023	70.664	3,23%	63,79	63,95	65,69	65,58
26/04/2023	137.229	-0,94%	64,02	62,865	64,53	63,53
25/04/2023	111.627	-5,54%	67,00	63,975	66,915	64,13
24/04/2023	119.768	-0,25%	67,30	67,175	68,23	67,89
21/04/2023	70.810	-2,34%	69,35	67,75	69,74	68,06
20/04/2023	73.255	-0,26%	69,35	68,72	69,754	69,69
19/04/2023	124.540	2,05%	68,33	67,59	70,15	69,87
18/04/2023	112.197	-5,21%	71,915	67,5101	71,96	68,47
17/04/2023	104.480	1,16%	71,20	70,98	72,29	72,23
14/04/2023	71.498	-1,65%	72,79	70,53	73,32	71,40
13/04/2023	45.950	1,95%	71,88	71,01	73,19	72,60
12/04/2023	51.263	-1,97%	73,17	71,19	73,555	71,21
11/04/2023	51.624	0,78%	72,01	71,6471	73,61	72,64
10/04/2023	89.504	0,56%	71,40	71,035	72,10	72,08
06/04/2023	60.043	0,46%	71,35	70,90	72,19	71,68
05/04/2023	66.542	-0,38%	71,17	70,70	71,91	71,35
04/04/2023	189.943	-4,12%	74,60	70,325	74,60	71,62
03/04/2023	74.932	-1,93%	75,91	74,015	76,12	74,70
31/03/2023	84.303	2,27%	75,25	74,66	76,26	76,17
30/03/2023	81.590	0,59%	74,705	73,54	75,72	74,48
29/03/2023	98.030	0,82%	74,03	73,12	74,24	74,04
28/03/2023	49.182	-2,02%	74,22	72,81	75,27	73,44
27/03/2023	95.469	3,34%	73,25	72,80	75,14	74,95
24/03/2023	142.097	-0,03%	71,01	71,1003	72,69	72,53
23/03/2023	60.368	-2,60%	75,01	72,22	75,88	72,55
22/03/2023	66.871	-4,30%	77,78	74,40	78,04	74,49
21/03/2023	69.895	1,77%	79,29	77,50	79,14	77,84
20/03/2023	77.793	0,75%	77,77	76,22	78,73	76,49
17/03/2023	167.034	-3,25%	76,22	75,00	77,66	75,92
16/03/2023	106.924	0,69%	76,05	75,00	79,035	78,47
15/03/2023	90.851	-2,23%	76,95	75,9606	78,58	77,93
14/03/2023	101.169	2,87%	81,23	78,52	82,50	79,71
13/03/2023	111.652	-1,44%	76,815	74,37	79,66	77,49
10/03/2023	148.183	-4,55%	85,44	78,13	82,155	78,62
09/03/2023	83.053	-4,58%	85,44	82,07	86,51	82,37
08/03/2023	50.103	1,10%	85,33	84,79	86,39	86,32
07/03/2023	51.276	-0,29%	85,45	84,39	86,87	85,38
06/03/2023	72.312	-2,38%	88,06	85,31	89,11	86,26
03/03/2023	36.350	1,59%	86,86	87,01	88,805	88,36
02/03/2023	50.906	-0,91%	86,40	85,64	86,97	86,98
01/03/2023	51.295	0,63%	87,02	86,60	88,065	87,78
28/02/2023	39.075	-0,82%	88,24	87,17	88,81	87,23
27/02/2023	42.493	-0,36%	89,55	87,32	89,68	87,95
24/02/2023	54.675	-0,84%	88,54	87,24	88,78	88,27
23/02/2023	46.411	0,54%	89,09	87,62	90,00	89,02
22/02/2023	87.731	2,10%	86,60	86,1975	90,19	88,54
21/02/2023	118.314	-6,27%	91,69	84,90	91,00	86,72
20/02/2023	108.547	-2,38%	94,86	91,59	94,905	92,52
17/02/2023	108.547	-2,38%	94,86	91,59	94,905	92,52
16/02/2023	80.802	-2,18%	96,01	94,55	96,18	94,78
15/02/2023	29.282	1,22%	95,21	94,72	97,485	96,89
14/02/2023	59.702	0,27%	94,80	94,50	96,375	95,72
13/02/2023	35.761	1,67%	93,25	93,78	95,685	95,46
10/02/2023	45.278	1,45%	92,89	92,03	94,13	93,89
09/02/2023	32.210	-0,66%	93,71	92,06	93,84	92,55
08/02/2023	37.355	-2,79%	95,57	92,59	95,84	93,16
07/02/2023	32.804	1,19%	94,15	93,45	95,96	95,83
06/02/2023	46.154	-3,42%	96,76	94,14	96,995	94,70
03/02/2023	83.716	-2,85%	100,16	97,52	100,31	98,05
02/02/2023	78.326	6,09%	96,205	96,486	101,02	100,93
01/02/2023	61.512	-0,25%	93,62	92,87	96,69	95,14
31/01/2023	37.456	3,95%	92,75	92,39	95,61	95,38
30/01/2023	60.998	-2,92%	93,62	91,58	94,8994	91,76
27/01/2023	39.490	0,62%	93,10	92,9817	95,05	94,52
26/01/2023	36.829	1,89%	93,61	91,58	93,91	93,94
25/01/2023	41.631	0,15%	91,00	90,20	92,25	92,20
24/01/2023	29.184	-2,03%	93,42	92,08	94,33	92,06
23/01/2023	41.021	1,18%	92,13	92,74	95,11	93,97
20/01/2023	48.160	0,56%	92,43	91,13	93,13	92,87
19/01/2023	43.673	-1,50%	93,10	90,7875	92,78	92,35
18/01/2023	83.202	0,86%	93,18	93,23	97,34	93,76
17/01/2023	42.761	-0,25%	92,80	91,51	93,67	92,96
16/01/2023	40.519	2,33%	91,03	90,08	93,48	93,19
13/01/2023	40.519	2,33%	91,03	90,08	93,48	93,19
12/01/2023	44.784	2,31%	89,16	88,81	91,32	91,07
11/01/2023	95.119	3,50%	87,01	85,77	89,27	89,01
10/01/2023	54.736	2,39%	83,70	83,29	85,935	86,00
09/01/2023	55.670	0,62%	83,95	83,435	85,03	83,99
06/01/2023	65.364	4,46%	80,95	78,9834	83,52	83,47
05/01/2023	46.343	-0,75%	80,51	78,425	80,66	79,91
04/01/2023	65.997	0,86%	81,18	80,08	81,69	80,51
03/01/2023	62.596	1,71%	79,22	78,32	80,74	79,82
02/01/2023	35.478	-4,55%	78,05	77,68	78,9866	75,46
30/12/2022	35.478	-4,55%	78,05	77,68	78,9866	75,46
29/12/2022	49.776	4,73%	76,71	76,02	79,52	79,06
28/12/2022	40.310	-4,96%	79,66	75,45	79,575	75,49
27/12/2022	57.696	0,47%	79,25	78,2903	79,43	79,43
23/12/2022	10.768	-0,41%	78,35	77,1207	78,04	77,49
22/12/2022	67.759	-1,18%	77,33	75,68	78,59	77,81
21/12/2022	43.551	2,47%	77,125	77,47	79,15	78,74
20/12/2022	38.863	0,59%	76,50	75,7054	77,09	76,84
19/12/2022	67.307	-2,37%	77,71	75,95	78,0493	76,39
16/12/2022	93.327	-2,10%	79,49	77,73	80,20	78,24
15/12/2022	78.732	-1,59%	79,89	79,04	80,74	79,92
14/12/2022	55.002	-3,75%	83,77	81,09	84,22	81,21
13/12/2022	76.512	2,62%	85,00	83,83	87,03	84,37