Walker&Dunlop

WD
🏛️ usa →
83.62
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 148.77 151.52 148.77 150.88 0.1M
2021-12-30 150.82 151.46 149.44 149.59 0.1M
2021-12-29 152.95 153.57 149.79 150.41 0.1M
2021-12-28 152.72 154.53 150.98 152.29 0.1M
2021-12-27 150.30 152.85 149.02 152.81 0.1M
2021-12-23 148.48 150.25 148.18 149.42 0.1M
2021-12-22 145.21 147.71 144.92 147.67 0.1M
2021-12-21 141.62 145.56 141.62 144.73 0.1M
2021-12-20 138.92 140.52 136.66 140.24 0.2M
2021-12-17 141.40 143.45 138.55 141.38 0.3M
2021-12-16 144.66 145.90 141.34 142.59 0.1M
2021-12-15 140.78 143.74 139.29 143.30 0.2M
2021-12-14 144.99 145.00 140.87 141.41 0.2M
2021-12-13 148.76 149.99 145.30 145.49 0.1M
2021-12-10 150.55 150.55 148.21 150.18 0.1M
2021-12-09 150.54 152.33 149.99 150.00 0.1M
2021-12-08 151.42 153.14 150.05 152.17 0.1M
2021-12-07 151.87 153.77 150.60 151.09 0.1M
2021-12-06 146.65 151.47 146.51 150.29 0.1M
2021-12-03 150.61 151.57 145.79 146.65 0.2M
2021-12-02 143.47 150.41 142.68 149.54 0.1M
2021-12-01 144.64 145.10 141.32 142.48 0.2M
2021-11-30 141.46 143.01 139.58 140.69 0.1M
2021-11-29 147.97 148.62 143.69 143.85 0.1M
2021-11-26 149.81 150.87 143.65 144.88 0.1M
2021-11-24 153.72 155.00 152.31 153.02 0.1M
2021-11-23 154.24 155.67 152.34 154.90 0.1M
2021-11-22 152.59 156.77 152.59 153.83 0.1M
2021-11-19 149.25 154.07 149.20 151.60 0.1M
2021-11-18 146.67 150.95 146.30 150.94 0.1M
2021-11-17 147.30 148.55 145.33 147.45 0.1M
2021-11-16 148.21 150.01 147.76 148.37 0.1M
2021-11-15 149.37 149.37 147.43 148.17 0.1M
2021-11-12 149.82 149.86 146.37 148.35 0.1M
2021-11-11 148.15 149.15 147.31 148.77 0.1M
2021-11-10 147.70 149.62 147.50 147.79 0.1M
2021-11-09 147.87 149.67 147.52 147.90 0.1M
2021-11-08 147.47 149.80 146.65 147.81 0.1M
2021-11-05 145.38 147.87 144.56 145.49 0.2M
2021-11-04 138.00 143.91 135.83 143.86 0.2M
2021-11-03 129.00 134.43 128.86 134.08 0.2M
2021-11-02 131.00 131.00 129.10 129.71 0.1M
2021-11-01 131.00 132.50 130.60 130.98 0.1M
2021-10-29 130.25 131.93 129.28 130.07 0.1M
2021-10-27 128.22 129.70 127.36 128.36 0.2M
2021-10-26 128.88 130.00 128.23 128.87 0.1M
2021-10-25 127.83 128.84 126.07 128.83 0.1M
2021-10-22 125.80 127.35 125.00 126.59 0.1M
2021-10-21 128.07 128.53 125.38 125.75 0.1M
2021-10-20 126.23 127.80 125.31 127.13 0.1M
2021-10-19 126.86 126.93 125.65 126.29 0.1M
2021-10-18 126.27 127.64 125.76 125.97 0.1M
2021-10-15 130.27 130.35 126.34 126.34 0.1M
2021-10-14 126.57 128.43 125.24 128.36 0.1M
2021-10-13 123.92 125.88 122.26 125.22 0.1M
2021-10-12 119.64 124.76 118.90 124.05 0.2M
2021-10-11 119.77 120.94 118.84 119.46 0.1M
2021-10-08 119.27 120.19 118.46 119.31 0.1M
2021-10-07 120.41 122.18 118.82 119.27 0.1M
2021-10-06 117.62 118.78 116.00 118.57 0.1M
2021-10-05 116.91 119.46 115.82 119.11 0.1M
2021-10-04 115.50 117.50 115.48 116.27 0.1M
2021-10-01 113.15 117.59 112.52 116.24 0.2M
2021-09-30 112.00 114.97 112.00 113.50 0.2M
2021-09-29 112.49 112.49 109.58 111.44 0.1M
2021-09-28 115.42 115.74 111.24 111.55 0.1M
2021-09-27 112.72 116.70 112.65 115.27 0.1M
2021-09-24 113.25 114.18 112.20 112.26 0.1M
2021-09-23 112.31 114.47 111.60 113.23 0.1M
2021-09-22 109.25 111.92 109.07 111.11 0.1M
2021-09-21 109.65 109.80 107.33 108.52 0.1M
2021-09-20 109.52 109.52 106.78 108.51 0.2M
2021-09-17 114.92 115.52 110.77 111.92 0.6M
2021-09-16 114.95 115.19 112.51 113.96 0.1M
2021-09-15 111.00 114.40 110.08 114.03 0.2M
2021-09-14 112.00 112.00 110.12 110.78 0.1M
2021-09-13 111.06 112.19 109.39 112.00 0.2M
2021-09-10 112.23 112.23 109.78 111.05 0.1M
2021-09-09 112.21 112.75 110.22 111.69 0.1M
2021-09-08 110.67 113.49 110.39 111.92 0.2M
2021-09-07 110.95 112.77 110.09 110.99 0.1M
2021-09-03 112.03 112.03 110.28 111.12 0.1M
2021-09-02 110.13 113.42 109.35 112.75 0.2M
2021-09-01 110.84 111.79 108.50 110.18 0.2M
2021-08-31 102.60 112.00 102.28 111.05 0.3M
2021-08-30 103.00 103.00 101.42 102.02 0.1M
2021-08-27 100.51 103.14 100.51 102.98 0.2M
2021-08-26 101.45 102.25 99.51 99.82 0.1M
2021-08-25 99.47 101.83 99.47 101.28 0.1M
2021-08-24 100.69 101.26 99.08 99.16 0.1M
2021-08-23 99.76 101.17 99.45 100.69 0.1M
2021-08-20 96.68 99.76 96.67 99.51 0.1M
2021-08-19 97.00 97.54 95.60 97.06 0.1M
2021-08-18 98.27 99.04 97.50 97.87 0.1M
2021-08-17 98.71 99.36 97.68 99.03 0.1M
2021-08-16 99.49 100.81 98.67 99.95 0.1M
2021-08-13 100.86 101.10 100.24 100.77 0.1M
2021-08-12 101.93 102.00 100.07 100.45 0.1M
2021-08-11 102.24 102.68 100.95 102.57 0.1M
2021-08-10 100.22 102.55 99.27 102.35 0.1M
2021-08-09 103.36 103.60 100.77 100.78 0.1M
2021-08-06 104.93 105.80 103.56 103.56 0.1M
2021-08-05 102.67 104.03 101.00 103.35 0.1M
2021-08-04 100.64 103.55 100.51 102.45 0.1M
2021-08-03 101.94 102.13 100.25 101.84 0.1M
2021-08-02 103.68 106.67 101.72 102.04 0.1M
2021-07-30 104.03 105.71 103.06 103.48 0.1M
2021-07-29 104.60 105.95 104.51 104.56 0.1M
2021-07-28 102.45 104.15 100.49 103.31 0.1M
2021-07-27 101.26 101.90 99.80 101.51 0.1M
2021-07-26 102.97 103.70 101.69 102.31 0.1M
2021-07-23 101.76 102.36 100.65 102.07 0.1M
2021-07-22 103.38 103.38 99.79 100.47 0.1M
2021-07-21 102.21 104.12 102.21 103.38 0.1M
2021-07-20 98.62 103.41 98.62 101.54 0.2M
2021-07-19 99.10 99.28 97.71 98.15 0.2M
2021-07-16 101.61 102.10 99.85 100.59 0.1M
2021-07-15 98.25 101.28 98.20 100.46 0.1M
2021-07-14 99.60 100.70 98.09 98.51 0.1M
2021-07-13 100.80 100.80 98.15 98.41 0.1M
2021-07-12 100.04 102.16 99.53 101.41 0.1M
2021-07-09 98.89 101.31 98.01 101.20 0.1M
2021-07-08 98.04 99.68 96.61 97.47 0.1M
2021-07-07 99.73 101.58 98.81 100.00 0.1M
2021-07-06 102.41 102.55 99.61 100.23 0.1M
2021-07-02 104.20 104.20 103.03 103.05 0.1M
2021-07-01 104.70 104.93 103.27 104.46 0.1M
2021-06-30 104.03 105.47 104.03 104.38 0.1M
2021-06-29 105.25 106.09 103.89 104.81 0.1M
2021-06-28 106.88 107.20 103.53 104.63 0.2M
2021-06-25 109.30 109.30 107.13 107.17 0.3M
2021-06-24 108.60 109.05 107.30 108.31 0.1M
2021-06-23 106.80 107.96 105.60 107.30 0.1M
2021-06-22 105.82 106.86 103.84 106.46 0.1M
2021-06-21 103.56 106.25 103.28 105.79 0.1M
2021-06-18 103.54 104.69 102.70 103.30 0.3M
2021-06-17 106.72 106.72 104.20 105.04 0.1M
2021-06-16 104.89 106.84 104.85 106.15 0.1M
2021-06-15 103.75 107.99 103.60 106.14 0.2M
2021-06-14 100.88 102.91 100.88 102.71 0.2M
2021-06-11 100.82 101.31 99.91 100.88 0.1M
2021-06-10 103.39 103.87 99.75 99.83 0.1M
2021-06-09 103.56 103.75 102.11 102.19 0.1M
2021-06-08 100.93 103.57 100.82 103.25 0.1M
2021-06-07 101.78 101.99 100.10 101.49 0.1M
2021-06-04 100.00 101.47 99.13 100.91 0.1M
2021-06-03 99.42 99.90 97.26 99.57 0.1M
2021-06-02 102.69 102.69 99.34 99.72 0.1M
2021-06-01 102.14 103.05 100.01 101.80 0.1M
2021-05-28 101.40 102.19 100.00 101.54 0.1M
2021-05-27 101.38 102.13 100.49 101.14 0.1M
2021-05-26 98.00 101.06 98.00 100.23 0.1M
2021-05-25 100.61 101.83 97.36 97.44 0.1M
2021-05-24 99.88 100.23 98.88 100.13 0.1M
2021-05-21 100.45 100.46 97.91 98.78 0.1M
2021-05-20 98.44 99.56 97.32 99.17 0.1M
2021-05-19 96.61 98.98 95.51 98.67 0.1M
2021-05-18 100.42 101.03 98.75 98.90 0.1M
2021-05-17 99.93 100.44 98.63 100.38 0.1M
2021-05-14 100.51 101.87 100.00 101.60 0.1M
2021-05-13 96.98 101.03 96.57 100.07 0.1M
2021-05-12 99.31 99.58 96.37 96.42 0.2M
2021-05-11 98.80 99.76 97.33 99.32 0.1M
2021-05-10 104.55 104.55 100.27 100.28 0.2M
2021-05-07 99.78 104.89 99.29 104.46 0.3M
2021-05-06 109.00 110.00 95.01 100.73 0.8M
2021-05-05 114.27 114.77 111.49 113.23 0.1M
2021-05-04 112.94 114.52 111.50 113.69 0.2M
2021-05-03 112.70 114.56 111.53 113.02 0.3M
2021-04-30 111.95 112.80 109.55 110.85 0.2M
2021-04-29 112.30 114.68 111.73 112.71 0.1M
2021-04-28 111.59 112.27 109.72 110.67 0.1M
2021-04-27 111.53 111.97 110.01 111.56 0.1M
2021-04-26 109.99 111.55 109.99 110.73 0.1M
2021-04-23 105.00 110.34 104.63 109.12 0.1M
2021-04-22 106.81 107.05 104.55 105.30 0.1M
2021-04-21 106.39 107.93 104.63 106.45 0.2M
2021-04-20 109.89 110.39 105.75 106.56 0.2M
2021-04-19 109.78 111.12 109.22 110.03 0.1M
2021-04-16 110.39 111.45 109.82 110.97 0.1M
2021-04-15 108.41 109.10 106.10 108.75 0.1M
2021-04-14 107.49 111.24 107.03 107.96 0.1M
2021-04-13 107.01 108.50 105.85 106.97 0.1M
2021-04-12 106.68 109.39 106.04 108.03 0.1M
2021-04-09 106.71 106.87 105.25 106.61 0.1M
2021-04-08 104.75 107.29 104.11 106.59 0.1M
2021-04-07 106.46 107.21 104.02 104.26 0.1M
2021-04-06 108.00 109.29 106.51 107.19 0.2M
2021-04-05 106.64 109.05 105.94 108.14 0.2M
2021-04-01 103.05 105.34 103.05 105.28 0.1M
2021-03-31 103.15 104.48 102.30 102.74 0.2M
2021-03-30 100.75 103.48 100.16 102.96 0.1M
2021-03-29 103.60 104.63 99.68 100.95 0.2M
2021-03-26 104.47 104.88 102.62 104.60 0.1M
2021-03-25 98.51 103.75 97.22 103.00 0.2M
2021-03-24 103.99 105.68 99.40 99.50 0.2M
2021-03-23 98.73 102.19 98.17 100.65 0.3M
2021-03-22 102.25 102.76 97.58 99.88 0.2M
2021-03-19 107.00 107.50 101.51 102.46 0.5M
2021-03-18 111.54 113.79 107.50 107.96 0.2M
2021-03-17 107.99 111.50 106.45 111.25 0.2M
2021-03-16 110.94 112.50 108.42 108.63 0.2M
2021-03-15 113.00 113.00 108.65 112.19 0.2M
2021-03-12 109.91 110.00 105.50 106.30 0.1M
2021-03-11 102.79 109.41 102.00 108.67 0.5M
2021-03-10 101.03 102.55 100.50 101.87 0.2M
2021-03-09 99.83 101.39 96.90 100.00 0.2M
2021-03-08 99.95 102.65 98.60 99.45 0.2M
2021-03-05 102.00 102.00 95.07 100.63 0.2M
2021-03-04 100.01 101.72 96.97 99.70 0.3M
2021-03-03 102.24 103.42 100.35 100.35 0.2M
2021-03-02 101.99 103.25 101.31 102.12 0.1M
2021-03-01 101.70 102.61 101.42 102.19 0.2M
2021-02-26 99.41 101.00 97.14 99.66 0.2M
2021-02-25 102.78 102.91 98.20 99.00 0.2M
2021-02-24 103.00 104.70 100.86 102.10 0.3M
2021-02-23 104.80 105.24 101.50 102.75 0.2M
2021-02-22 102.00 106.45 101.35 105.92 0.2M
2021-02-19 100.12 102.50 98.23 102.48 0.2M
2021-02-18 101.34 103.41 99.60 99.78 0.2M
2021-02-17 104.20 104.20 101.24 101.58 0.2M
2021-02-16 100.74 101.96 98.57 99.05 0.2M
2021-02-12 101.01 103.07 99.70 100.36 0.1M
2021-02-11 102.00 103.68 99.84 101.20 0.2M
2021-02-10 101.51 101.64 97.82 100.14 0.1M
2021-02-09 97.79 100.49 96.16 100.05 0.1M
2021-02-08 96.11 98.39 95.15 97.75 0.2M
2021-02-05 97.83 97.84 92.57 95.50 0.3M
2021-02-04 90.81 105.78 87.96 96.37 0.9M
2021-02-03 86.38 87.39 85.00 86.25 0.1M
2021-02-02 85.89 87.72 84.69 86.75 0.1M
2021-02-01 83.28 85.28 81.77 85.12 0.1M
2021-01-29 84.86 85.94 82.02 82.32 0.2M
2021-01-28 83.55 85.79 82.81 84.98 0.1M
2021-01-27 86.00 86.44 81.52 81.84 0.2M
2021-01-26 90.49 90.55 86.77 87.09 0.1M
2021-01-25 90.00 90.90 88.24 89.97 0.1M
2021-01-22 89.01 91.20 88.71 91.14 0.1M
2021-01-21 90.80 91.10 89.11 90.01 0.1M
2021-01-20 88.80 90.75 88.80 90.45 0.1M
2021-01-19 90.00 90.39 88.50 88.93 0.1M
2021-01-15 89.55 90.65 89.17 89.51 0.1M
2021-01-14 91.33 91.97 90.02 90.80 0.1M
2021-01-13 91.82 91.94 89.54 90.60 0.1M
2021-01-12 90.27 91.64 89.45 91.22 0.1M
2021-01-11 87.59 90.66 87.39 89.61 0.1M
2021-01-08 90.00 90.44 86.38 88.72 0.2M
2021-01-07 94.62 94.84 89.73 89.81 0.2M
2021-01-06 90.00 94.35 90.00 93.32 0.2M
2021-01-05 86.95 89.55 86.68 88.86 0.2M
2021-01-04 92.13 92.13 87.16 87.29 0.2M