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
2022-12-30 77.95 78.99 77.68 78.48 0.1M
2022-12-29 76.07 79.52 76.02 79.06 0.1M
2022-12-28 79.45 79.58 75.45 75.49 0.1M
2022-12-27 79.34 79.43 78.29 79.43 0.1M
2022-12-23 77.82 79.22 77.12 79.06 0.1M
2022-12-22 77.79 78.59 75.68 77.81 0.2M
2022-12-21 77.47 79.15 77.33 78.74 0.1M
2022-12-20 76.21 77.09 75.71 76.84 0.1M
2022-12-19 77.64 78.05 75.95 76.39 0.2M
2022-12-16 78.74 80.50 77.73 78.24 1.5M
2022-12-15 80.00 80.78 79.04 79.92 0.2M
2022-12-14 84.29 84.29 81.09 81.21 0.2M
2022-12-13 85.14 87.24 83.81 84.37 0.2M
2022-12-12 81.08 82.72 80.10 82.22 0.1M
2022-12-09 82.98 83.78 80.44 80.79 0.2M
2022-12-08 84.70 85.89 82.75 83.25 0.1M
2022-12-07 84.03 85.64 84.03 84.49 0.1M
2022-12-06 85.35 85.35 83.68 84.40 0.1M
2022-12-05 87.96 87.96 84.96 85.39 0.1M
2022-12-02 89.10 90.67 87.36 89.21 0.2M
2022-12-01 89.95 92.32 89.40 90.90 0.2M
2022-11-30 86.32 89.59 84.26 89.31 0.2M
2022-11-29 84.39 86.19 84.31 86.02 0.1M
2022-11-28 84.68 85.01 83.54 84.35 0.1M
2022-11-25 84.21 85.78 84.01 85.37 0.1M
2022-11-23 82.00 84.11 81.75 84.02 0.1M
2022-11-22 82.73 82.80 81.43 82.71 0.1M
2022-11-21 80.59 82.13 80.59 81.74 0.1M
2022-11-18 83.00 84.70 80.87 81.19 0.1M
2022-11-17 81.84 81.84 80.05 81.03 0.1M
2022-11-16 84.37 84.46 81.91 83.27 0.1M
2022-11-15 85.26 85.90 83.93 84.77 0.1M
2022-11-14 84.02 84.64 82.62 83.40 0.2M
2022-11-11 83.54 86.90 82.59 85.00 0.2M
2022-11-10 80.97 87.48 80.79 83.50 0.3M
2022-11-09 79.95 81.53 75.33 76.82 0.4M
2022-11-08 85.21 86.30 83.05 84.46 0.1M
2022-11-07 84.91 85.66 83.34 84.72 0.1M
2022-11-04 83.09 84.37 81.78 83.90 0.2M
2022-11-03 83.84 83.84 80.99 81.93 0.2M
2022-11-02 90.10 90.10 84.82 84.87 0.1M
2022-11-01 91.08 91.19 89.24 90.04 0.1M
2022-10-31 88.46 90.25 88.00 89.96 0.2M
2022-10-28 86.78 89.32 86.63 88.87 0.1M
2022-10-27 87.49 87.92 86.00 86.30 0.1M
2022-10-26 87.17 88.40 85.68 86.51 0.2M
2022-10-25 83.67 88.78 83.27 87.39 0.2M
2022-10-24 84.15 84.52 82.50 83.78 0.2M
2022-10-21 84.98 84.98 81.80 83.54 0.2M
2022-10-20 85.61 86.87 83.20 84.14 0.1M
2022-10-19 87.21 88.69 84.91 86.08 0.2M
2022-10-18 90.83 90.83 87.10 88.37 0.1M
2022-10-17 87.39 89.89 87.39 88.51 0.2M
2022-10-14 88.21 88.29 84.55 85.14 0.2M
2022-10-13 82.96 87.74 81.70 86.99 0.2M
2022-10-12 86.07 86.07 83.31 84.73 0.1M
2022-10-11 84.51 87.09 83.70 86.00 0.2M
2022-10-10 86.14 86.30 84.64 84.95 0.1M
2022-10-07 86.43 87.56 84.82 85.75 0.1M
2022-10-06 88.67 89.63 87.07 87.58 0.2M
2022-10-05 89.72 90.05 88.28 89.58 0.1M
2022-10-04 89.25 91.71 89.25 91.57 0.1M
2022-10-03 85.11 88.01 83.26 87.56 0.2M
2022-09-30 83.81 85.57 83.15 83.73 0.1M
2022-09-29 84.91 85.09 82.43 83.59 0.1M
2022-09-28 85.84 86.96 84.26 86.10 0.2M
2022-09-27 87.84 88.19 84.84 85.11 0.2M
2022-09-26 89.00 90.46 86.55 86.73 0.1M
2022-09-23 89.81 89.81 87.54 89.23 0.1M
2022-09-22 93.08 93.08 90.28 91.27 0.1M
2022-09-21 95.85 95.85 93.01 93.03 0.1M
2022-09-20 95.01 95.49 93.40 94.62 0.1M
2022-09-19 94.89 98.85 94.89 96.03 0.1M
2022-09-16 95.00 95.53 93.51 95.34 0.4M
2022-09-15 96.86 99.10 95.85 96.03 0.1M
2022-09-14 96.53 98.23 95.89 97.39 0.1M
2022-09-13 100.00 101.00 96.23 97.00 0.1M
2022-09-12 102.13 103.27 101.12 103.08 0.1M
2022-09-09 99.86 101.52 99.62 101.45 0.1M
2022-09-08 97.65 99.34 97.10 98.79 0.1M
2022-09-07 96.28 98.56 95.65 98.47 0.2M
2022-09-06 98.11 98.40 96.20 96.70 0.1M
2022-09-02 99.66 101.50 97.51 98.22 0.1M
2022-09-01 99.79 99.79 96.81 98.24 0.1M
2022-08-31 102.91 102.91 99.83 100.46 0.1M
2022-08-30 104.46 104.46 101.82 102.50 0.1M
2022-08-29 104.23 104.91 103.36 103.74 0.1M
2022-08-26 109.16 109.16 104.60 105.75 0.1M
2022-08-25 107.20 109.76 107.20 109.66 0.1M
2022-08-24 106.56 108.82 106.30 107.30 0.0M
2022-08-23 106.23 108.43 106.15 107.15 0.1M
2022-08-22 107.90 108.24 106.18 106.64 0.1M
2022-08-19 110.87 110.87 108.99 109.59 0.1M
2022-08-18 112.63 112.99 111.45 112.00 0.1M
2022-08-17 111.84 113.30 111.04 112.10 0.1M
2022-08-16 113.72 115.00 113.10 114.15 0.1M
2022-08-15 114.07 115.19 113.15 113.99 0.1M
2022-08-12 112.58 114.48 112.58 114.38 0.1M
2022-08-11 111.20 112.39 110.48 111.90 0.1M
2022-08-10 110.03 112.00 109.18 110.28 0.1M
2022-08-09 109.12 109.12 106.09 108.72 0.1M
2022-08-08 107.77 110.93 107.77 109.75 0.2M
2022-08-05 109.43 109.61 106.25 106.71 0.2M
2022-08-04 112.47 112.47 108.56 110.31 0.1M
2022-08-03 112.64 114.90 112.44 113.73 0.1M
2022-08-02 112.42 113.63 111.29 112.06 0.1M
2022-08-01 112.58 114.68 111.78 113.20 0.1M
2022-07-29 111.30 113.94 111.30 112.64 0.1M
2022-07-28 109.39 111.29 108.10 110.99 0.1M
2022-07-27 106.37 109.07 105.77 108.56 0.1M
2022-07-26 106.54 106.87 105.53 106.45 0.1M
2022-07-25 105.15 106.83 104.65 106.75 0.1M
2022-07-22 105.01 106.17 103.39 105.18 0.2M
2022-07-21 104.68 105.61 103.37 105.49 0.1M
2022-07-20 102.70 104.17 101.83 103.45 0.2M
2022-07-19 99.55 102.93 99.17 102.45 0.2M
2022-07-18 100.11 100.60 97.61 98.44 0.1M
2022-07-15 97.74 99.98 95.73 98.67 0.1M
2022-07-14 95.91 97.03 94.22 96.30 0.1M
2022-07-13 97.91 98.35 96.38 97.68 0.1M
2022-07-12 97.94 99.94 97.94 98.59 0.1M
2022-07-11 98.41 99.34 97.54 98.26 0.1M
2022-07-08 100.36 100.41 98.43 99.45 0.1M
2022-07-07 99.45 100.61 99.01 100.03 0.1M
2022-07-06 99.75 100.57 97.16 98.91 0.1M
2022-07-05 96.05 100.94 95.60 100.65 0.2M
2022-07-01 95.44 98.62 95.41 98.13 0.1M
2022-06-30 93.26 97.35 92.50 96.34 0.2M
2022-06-29 96.88 96.88 94.24 95.29 0.1M
2022-06-28 99.07 99.74 95.98 96.05 0.1M
2022-06-27 100.00 101.72 97.34 98.12 0.1M
2022-06-24 95.71 99.51 95.71 99.15 0.7M
2022-06-23 93.11 96.39 92.50 95.54 0.1M
2022-06-22 90.50 93.87 89.70 93.04 0.2M
2022-06-21 91.93 92.23 90.18 90.19 0.1M
2022-06-17 89.51 91.81 88.20 90.00 0.6M
2022-06-16 91.12 91.48 88.61 89.09 0.2M
2022-06-15 93.88 95.31 91.71 93.32 0.2M
2022-06-14 91.51 94.95 91.26 92.97 0.2M
2022-06-13 96.40 96.75 90.34 91.00 0.3M
2022-06-10 100.00 102.07 98.92 99.98 0.2M
2022-06-09 105.52 106.35 101.72 101.81 0.2M
2022-06-08 107.83 108.00 105.20 106.44 0.1M
2022-06-07 106.98 108.54 106.49 108.41 0.1M
2022-06-06 108.81 109.30 107.10 107.36 0.2M
2022-06-03 109.11 109.11 105.98 107.32 0.1M
2022-06-02 105.18 109.83 105.18 109.54 0.2M
2022-06-01 106.33 106.61 104.11 105.47 0.1M
2022-05-31 108.64 109.11 106.10 106.31 0.2M
2022-05-27 107.34 109.65 107.34 109.57 0.1M
2022-05-26 101.92 106.74 101.92 106.50 0.1M
2022-05-25 98.64 103.20 98.64 101.27 0.1M
2022-05-24 101.93 102.16 98.39 99.39 0.1M
2022-05-23 104.49 105.23 102.15 102.62 0.1M
2022-05-20 104.52 105.47 100.20 102.34 0.1M
2022-05-19 102.01 105.25 101.83 103.69 0.2M
2022-05-18 102.77 104.26 100.85 102.81 0.3M
2022-05-17 103.49 106.23 103.49 106.08 0.2M
2022-05-16 102.34 103.16 99.57 102.04 0.2M
2022-05-13 100.92 104.55 99.60 103.27 0.1M
2022-05-12 99.00 100.13 96.33 99.11 0.2M
2022-05-11 100.07 103.07 97.96 99.21 0.2M
2022-05-10 102.36 104.32 98.47 101.14 0.2M
2022-05-09 102.93 104.53 100.20 102.01 0.3M
2022-05-06 107.74 110.40 103.96 104.94 0.3M
2022-05-05 116.95 122.63 106.84 108.59 0.3M
2022-05-04 124.31 124.31 117.18 121.18 0.2M
2022-05-03 121.38 125.62 120.92 124.36 0.1M
2022-05-02 120.42 123.01 118.31 120.68 0.2M
2022-04-29 123.55 123.90 119.06 119.76 0.2M
2022-04-28 121.22 123.83 118.75 123.13 0.1M
2022-04-27 121.29 122.37 118.72 119.20 0.2M
2022-04-26 124.65 125.57 121.00 121.45 0.2M
2022-04-25 125.96 127.05 124.67 126.40 0.2M
2022-04-22 131.50 131.78 127.01 127.84 0.2M
2022-04-21 132.00 135.04 131.64 132.49 0.2M
2022-04-20 131.55 134.23 130.29 132.17 0.2M
2022-04-19 129.16 131.02 129.02 129.96 0.1M
2022-04-18 129.59 131.33 128.80 129.67 0.1M
2022-04-14 128.76 131.55 128.63 130.32 0.1M
2022-04-13 127.60 129.73 127.46 128.15 0.1M
2022-04-12 128.86 130.76 127.86 128.92 0.2M
2022-04-11 126.34 129.56 126.10 127.41 0.2M
2022-04-08 125.74 127.00 125.50 126.01 0.2M
2022-04-07 126.36 127.37 124.52 126.00 0.3M
2022-04-06 125.17 126.95 124.88 126.01 0.2M
2022-04-05 132.00 132.00 126.48 126.55 0.2M
2022-04-04 131.00 133.17 130.08 131.92 0.1M
2022-04-01 130.01 132.62 128.02 131.82 0.3M
2022-03-31 129.85 131.02 129.13 129.42 0.1M
2022-03-30 135.85 135.85 127.68 130.28 0.2M
2022-03-29 135.02 136.31 130.80 135.11 0.2M
2022-03-28 133.26 133.75 131.22 132.62 0.1M
2022-03-25 136.67 137.65 133.61 134.16 0.1M
2022-03-24 133.53 137.20 132.89 136.67 0.1M
2022-03-23 135.05 135.68 132.32 133.85 0.1M
2022-03-22 134.60 137.91 133.76 136.64 0.1M
2022-03-21 136.30 136.32 132.78 133.50 0.1M
2022-03-18 135.48 135.90 132.13 134.99 0.2M
2022-03-17 133.83 136.38 133.59 134.70 0.1M
2022-03-16 132.27 135.76 131.52 135.28 0.2M
2022-03-15 136.45 136.94 130.57 131.24 0.2M
2022-03-14 134.18 137.40 133.01 135.90 0.2M
2022-03-11 133.25 135.90 132.03 132.53 0.1M
2022-03-10 131.36 133.08 130.41 132.26 0.1M
2022-03-09 132.00 133.82 131.83 133.05 0.2M
2022-03-08 128.90 131.42 126.01 128.59 0.1M
2022-03-07 135.86 135.86 127.80 127.80 0.1M
2022-03-04 136.69 136.78 133.86 135.46 0.1M
2022-03-03 139.40 139.63 137.26 138.65 0.1M
2022-03-02 136.96 139.52 136.96 138.83 0.1M
2022-03-01 138.82 139.40 132.41 135.22 0.3M
2022-02-28 136.36 139.67 135.85 138.35 0.1M
2022-02-25 138.61 139.86 137.05 137.57 0.1M
2022-02-24 131.90 138.67 130.64 138.00 0.2M
2022-02-23 139.79 139.79 134.60 136.00 0.2M
2022-02-22 136.40 139.81 135.02 138.00 0.2M
2022-02-18 136.51 139.09 136.51 137.50 0.1M
2022-02-17 138.57 139.78 137.15 138.18 0.1M
2022-02-16 139.00 140.01 137.18 139.86 0.1M
2022-02-15 138.66 141.68 138.00 139.75 0.1M
2022-02-14 140.51 142.36 134.05 135.94 0.3M
2022-02-11 142.14 144.16 140.73 142.02 0.2M
2022-02-10 140.70 143.99 139.89 140.25 0.1M
2022-02-09 142.67 143.44 141.15 142.70 0.3M
2022-02-08 140.65 143.06 139.76 142.00 0.4M
2022-02-07 141.09 145.00 139.05 140.04 0.2M
2022-02-04 136.76 140.86 135.32 139.18 0.2M
2022-02-03 130.40 141.25 130.40 138.18 0.2M
2022-02-02 131.52 133.09 128.67 130.67 0.2M
2022-02-01 132.05 133.12 128.47 131.13 0.2M
2022-01-31 125.31 132.60 124.02 132.41 0.1M
2022-01-28 121.71 125.41 119.38 125.22 0.1M
2022-01-27 128.31 129.61 120.85 121.79 0.3M
2022-01-26 129.49 133.63 126.15 128.24 0.1M
2022-01-25 128.79 129.11 125.02 126.98 0.2M
2022-01-24 130.19 132.00 127.25 131.25 0.3M
2022-01-21 133.49 134.89 130.42 132.30 0.2M
2022-01-20 138.95 139.98 133.61 133.75 0.2M
2022-01-19 147.71 147.90 138.68 139.09 0.2M
2022-01-18 143.20 149.28 143.20 147.24 0.3M
2022-01-14 146.31 146.60 143.52 145.01 0.1M
2022-01-13 151.72 152.99 148.10 148.49 0.1M
2022-01-12 151.17 152.21 149.04 150.41 0.1M
2022-01-11 149.62 150.46 147.00 150.31 0.1M
2022-01-10 148.54 149.18 145.76 148.78 0.2M
2022-01-07 148.27 149.67 146.53 148.56 0.1M
2022-01-06 147.37 150.64 146.99 148.68 0.2M
2022-01-05 150.00 153.10 146.70 146.98 0.1M
2022-01-04 150.27 153.00 149.17 152.33 0.2M
2022-01-03 151.70 153.44 148.31 149.13 0.1M