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
2023-12-29 112.77 113.57 111.01 111.01 0.3M
2023-12-28 112.21 113.67 111.94 113.13 0.2M
2023-12-27 110.79 113.19 110.64 113.15 0.2M
2023-12-26 107.68 110.64 107.68 110.34 0.2M
2023-12-22 107.57 108.67 106.65 107.77 0.2M
2023-12-21 105.30 106.48 104.50 106.40 0.2M
2023-12-20 104.74 107.69 103.80 103.89 0.2M
2023-12-19 105.00 106.38 104.53 104.67 0.2M
2023-12-18 104.47 104.47 102.99 103.79 0.2M
2023-12-15 105.96 106.10 103.27 104.82 0.7M
2023-12-14 103.81 108.80 102.20 105.91 0.5M
2023-12-13 94.85 102.45 94.77 101.26 0.4M
2023-12-12 95.77 97.87 95.58 96.68 0.3M
2023-12-11 94.00 95.98 93.79 95.84 0.2M
2023-12-08 92.90 93.86 90.36 93.43 0.3M
2023-12-07 91.59 92.93 90.75 92.93 0.2M
2023-12-06 92.72 94.29 90.77 91.02 0.3M
2023-12-05 90.66 91.73 89.23 91.60 0.3M
2023-12-04 89.45 92.13 89.45 90.66 0.3M
2023-12-01 83.44 90.13 83.44 89.87 0.3M
2023-11-30 84.52 85.16 83.24 84.02 0.2M
2023-11-29 83.50 85.17 83.35 84.43 0.2M
2023-11-28 83.17 83.17 81.74 82.29 0.2M
2023-11-27 81.42 83.90 81.24 83.30 0.2M
2023-11-24 82.31 83.59 82.13 82.30 0.1M
2023-11-22 81.64 83.34 81.32 82.55 0.2M
2023-11-21 82.49 82.49 81.14 81.63 0.2M
2023-11-20 83.80 84.28 82.38 82.97 0.1M
2023-11-17 82.93 83.61 82.22 83.48 0.2M
2023-11-16 83.00 83.00 81.58 82.19 0.2M
2023-11-15 80.82 83.66 80.80 83.02 0.2M
2023-11-14 77.36 80.98 77.21 80.44 0.3M
2023-11-13 70.50 73.98 69.62 73.62 0.2M
2023-11-10 70.15 71.78 68.88 71.48 0.2M
2023-11-09 72.71 73.00 69.29 69.82 0.2M
2023-11-08 72.15 72.95 71.12 72.20 0.2M
2023-11-07 73.78 74.05 71.85 72.15 0.2M
2023-11-06 76.96 77.18 74.33 74.39 0.2M
2023-11-03 72.19 76.96 72.19 76.80 0.4M
2023-11-02 66.74 70.55 66.37 70.15 0.2M
2023-11-01 64.77 65.59 63.51 65.35 0.2M
2023-10-31 64.11 65.05 63.41 64.80 0.2M
2023-10-30 65.61 65.68 63.92 64.05 0.1M
2023-10-27 64.76 65.82 63.78 64.91 0.2M
2023-10-26 65.41 65.44 62.51 64.47 0.3M
2023-10-25 66.42 67.20 65.06 65.13 0.2M
2023-10-24 66.56 67.43 66.10 67.34 0.2M
2023-10-23 66.01 67.63 65.58 66.23 0.2M
2023-10-20 68.18 68.18 66.31 66.48 0.2M
2023-10-19 68.04 69.96 67.99 68.13 0.2M
2023-10-18 68.96 69.02 67.67 68.36 0.1M
2023-10-17 68.35 70.65 68.35 70.00 0.2M
2023-10-16 69.40 70.41 68.82 69.31 0.2M
2023-10-13 70.05 70.05 67.81 68.53 0.1M
2023-10-12 71.69 71.69 69.14 69.85 0.1M
2023-10-11 71.67 72.55 71.21 71.88 0.1M
2023-10-10 71.79 72.80 71.66 71.67 0.1M
2023-10-09 71.38 72.47 70.98 71.60 0.2M
2023-10-06 70.09 72.44 68.66 72.09 0.2M
2023-10-05 68.59 70.87 68.59 70.61 0.2M
2023-10-04 69.93 69.93 68.01 68.83 0.3M
2023-10-03 70.98 71.33 67.78 69.93 0.7M
2023-10-02 74.14 74.14 71.25 72.12 0.2M
2023-09-29 75.18 75.94 73.95 74.24 0.1M
2023-09-28 74.47 76.11 73.79 74.64 0.2M
2023-09-27 74.70 76.09 73.50 74.26 0.2M
2023-09-26 74.83 75.25 74.11 74.70 0.1M
2023-09-25 75.11 76.39 74.48 75.43 0.1M
2023-09-22 76.39 76.39 73.86 75.59 0.4M
2023-09-21 77.79 77.79 75.96 76.40 0.3M
2023-09-20 80.82 81.16 78.72 78.73 0.1M
2023-09-19 81.64 82.17 80.41 80.47 0.1M
2023-09-18 81.81 82.21 80.85 81.46 0.1M
2023-09-15 81.78 83.49 81.30 82.36 0.5M
2023-09-14 81.74 82.96 80.66 82.51 0.2M
2023-09-13 83.44 83.44 80.71 80.73 0.2M
2023-09-12 82.77 84.25 81.87 83.37 0.1M
2023-09-11 81.73 83.26 81.45 83.01 0.2M
2023-09-08 81.22 81.70 79.83 81.15 0.2M
2023-09-07 81.97 82.06 81.00 81.19 0.1M
2023-09-06 84.82 85.28 82.00 82.26 0.2M
2023-09-05 84.34 85.95 83.62 84.84 0.2M
2023-09-01 86.19 86.83 84.14 84.87 0.2M
2023-08-31 84.92 85.91 84.72 85.34 0.1M
2023-08-30 85.36 86.26 84.98 85.19 0.1M
2023-08-29 84.45 86.00 83.55 85.90 0.1M
2023-08-28 83.15 84.94 83.15 84.59 0.1M
2023-08-25 84.57 85.15 82.23 82.54 0.1M
2023-08-24 84.50 85.50 83.96 84.07 0.1M
2023-08-23 82.78 84.91 82.34 84.80 0.1M
2023-08-22 83.81 84.89 82.76 82.79 0.1M
2023-08-21 84.82 84.95 83.14 83.20 0.1M
2023-08-18 82.84 85.71 82.84 85.20 0.2M
2023-08-17 84.26 85.07 83.36 83.84 0.3M
2023-08-16 86.09 86.87 84.00 84.15 0.2M
2023-08-15 87.42 87.79 86.68 87.03 0.1M
2023-08-14 87.65 88.65 86.21 88.51 0.2M
2023-08-11 86.23 88.54 86.23 88.51 0.2M
2023-08-10 84.00 86.92 83.92 86.86 0.2M
2023-08-09 85.39 85.45 82.35 83.37 0.2M
2023-08-08 85.05 86.00 83.50 85.94 0.2M
2023-08-07 88.14 88.53 87.32 87.58 0.1M
2023-08-04 87.70 90.53 87.51 87.80 0.2M
2023-08-03 88.35 88.80 82.47 87.19 0.3M
2023-08-02 89.00 90.35 88.49 89.73 0.2M
2023-08-01 90.43 91.08 89.28 90.53 0.1M
2023-07-31 90.95 92.26 90.66 90.98 0.1M
2023-07-28 91.50 92.37 90.52 90.75 0.1M
2023-07-27 94.70 94.70 89.54 90.29 0.2M
2023-07-26 91.02 94.75 91.02 93.62 0.1M
2023-07-25 91.03 92.48 90.03 91.41 0.3M
2023-07-24 91.36 92.61 91.22 91.53 0.2M
2023-07-21 93.18 93.18 91.05 91.28 0.1M
2023-07-20 92.97 92.97 91.02 92.37 0.1M
2023-07-19 92.95 93.38 91.17 92.87 0.2M
2023-07-18 90.75 92.93 90.50 92.15 0.1M
2023-07-17 88.72 90.64 88.72 90.45 0.1M
2023-07-14 90.00 90.00 87.51 88.34 0.2M
2023-07-13 86.96 89.86 86.36 89.80 0.3M
2023-07-12 86.00 87.51 85.99 86.36 0.2M
2023-07-11 82.74 85.53 82.50 85.10 0.2M
2023-07-10 79.70 82.98 79.70 82.82 0.1M
2023-07-07 78.81 80.89 78.81 80.05 0.1M
2023-07-06 76.61 78.69 75.56 78.54 0.2M
2023-07-05 79.68 79.68 76.87 78.31 0.2M
2023-07-03 78.78 80.81 78.78 80.43 0.1M
2023-06-30 81.83 82.00 78.90 79.09 0.2M
2023-06-29 79.68 80.87 78.53 80.71 0.2M
2023-06-28 77.84 79.66 76.90 79.20 0.3M
2023-06-27 76.88 78.56 76.45 77.98 0.3M
2023-06-26 74.43 77.52 74.23 76.59 0.2M
2023-06-23 76.54 77.68 73.97 74.20 1.3M
2023-06-22 78.84 79.09 77.22 77.84 0.2M
2023-06-21 78.40 79.01 77.71 78.87 0.1M
2023-06-20 79.19 79.74 78.41 78.80 0.2M
2023-06-16 81.02 81.10 78.25 79.55 0.4M
2023-06-15 78.00 80.39 77.47 80.22 0.2M
2023-06-14 80.65 81.39 78.19 78.47 0.2M
2023-06-13 79.28 81.37 78.72 80.19 0.2M
2023-06-12 79.09 80.31 78.02 79.11 0.2M
2023-06-09 78.64 79.30 77.92 79.12 0.2M
2023-06-08 77.87 79.02 76.18 78.63 0.2M
2023-06-07 77.10 79.07 77.03 78.43 0.2M
2023-06-06 72.19 77.19 71.91 76.70 0.2M
2023-06-05 73.44 73.44 70.40 72.48 0.2M
2023-06-02 73.95 74.90 73.58 74.28 0.4M
2023-06-01 73.24 73.53 71.92 72.24 0.3M
2023-05-31 73.87 74.52 72.34 73.19 0.2M
2023-05-30 73.80 74.69 73.40 74.27 0.1M
2023-05-26 71.63 73.23 71.58 73.22 0.1M
2023-05-25 71.58 72.21 70.66 71.74 0.1M
2023-05-24 73.25 73.76 72.31 72.35 0.2M
2023-05-23 74.29 75.96 73.83 74.03 0.3M
2023-05-22 72.94 74.90 72.12 74.76 0.2M
2023-05-19 73.88 73.88 71.45 72.55 0.2M
2023-05-18 71.58 73.99 71.05 73.07 0.2M
2023-05-17 68.78 72.55 67.97 72.01 0.3M
2023-05-16 69.35 69.97 68.46 68.84 0.2M
2023-05-15 66.93 70.58 66.59 70.11 0.3M
2023-05-12 65.11 66.77 64.08 66.59 0.3M
2023-05-11 63.30 64.92 63.11 64.63 0.3M
2023-05-10 64.27 64.47 62.96 63.91 0.4M
2023-05-09 62.22 63.62 61.06 62.83 0.4M
2023-05-08 66.52 67.19 62.64 63.16 0.3M
2023-05-05 66.39 67.72 65.85 66.43 0.2M
2023-05-04 64.19 67.27 62.30 65.12 0.3M
2023-05-03 64.95 66.21 63.98 64.46 0.3M
2023-05-02 64.92 65.36 62.37 64.14 0.3M
2023-05-01 67.11 67.43 66.05 67.18 0.2M
2023-04-28 65.45 67.43 65.45 67.31 0.2M
2023-04-27 63.88 65.69 63.88 65.58 0.2M
2023-04-26 63.64 64.68 62.87 63.53 0.3M
2023-04-25 66.82 67.01 63.96 64.13 0.2M
2023-04-24 67.66 68.23 67.08 67.89 0.2M
2023-04-21 69.59 69.74 67.74 68.06 0.2M
2023-04-20 69.33 69.75 68.72 69.69 0.1M
2023-04-19 68.25 70.15 67.59 69.87 0.3M
2023-04-18 72.30 72.30 67.51 68.47 0.2M
2023-04-17 71.28 72.29 70.98 72.23 0.2M
2023-04-14 72.80 73.33 70.53 71.40 0.2M
2023-04-13 71.56 73.22 71.01 72.60 0.1M
2023-04-12 73.73 73.73 71.19 71.21 0.1M
2023-04-11 72.50 73.61 71.65 72.64 0.2M
2023-04-10 71.31 72.12 71.03 72.08 0.3M
2023-04-06 71.43 72.19 70.90 71.68 0.2M
2023-04-05 70.77 71.91 70.70 71.35 0.2M
2023-04-04 74.99 74.99 70.33 71.62 0.3M
2023-04-03 75.72 76.17 74.02 74.70 0.2M
2023-03-31 75.16 76.26 74.43 76.17 0.3M
2023-03-30 75.00 75.72 73.54 74.48 0.2M
2023-03-29 74.50 74.50 73.12 74.04 0.2M
2023-03-28 74.41 75.27 72.81 73.44 0.1M
2023-03-27 73.91 75.14 72.80 74.95 0.2M
2023-03-24 71.01 72.71 71.01 72.53 0.3M
2023-03-23 75.00 75.88 72.22 72.55 0.2M
2023-03-22 77.95 78.04 74.40 74.49 0.2M
2023-03-21 78.76 79.43 77.50 77.84 0.2M
2023-03-20 77.16 78.85 76.22 76.49 0.2M
2023-03-17 77.00 77.66 75.00 75.92 0.7M
2023-03-16 76.32 79.04 75.00 78.47 0.2M
2023-03-15 76.73 78.58 75.96 77.93 0.3M
2023-03-14 81.33 82.50 78.43 79.71 0.2M
2023-03-13 76.15 79.66 74.37 77.49 0.2M
2023-03-10 81.45 82.16 78.13 78.62 0.3M
2023-03-09 86.61 86.61 82.07 82.37 0.2M
2023-03-08 85.81 86.39 84.79 86.32 0.1M
2023-03-07 85.65 87.00 84.38 85.38 0.1M
2023-03-06 88.27 89.11 85.25 86.26 0.2M
2023-03-03 87.00 88.83 86.95 88.36 0.1M
2023-03-02 86.73 86.99 85.60 86.98 0.1M
2023-03-01 87.42 88.07 86.60 87.78 0.1M
2023-02-28 87.81 88.82 87.17 87.23 0.1M
2023-02-27 89.59 89.68 87.32 87.95 0.1M
2023-02-24 87.55 88.78 87.24 88.27 0.1M
2023-02-23 88.86 90.00 87.62 89.02 0.1M
2023-02-22 86.58 90.19 86.20 88.54 0.2M
2023-02-21 91.00 91.66 84.90 86.72 0.3M
2023-02-17 95.06 95.06 91.56 92.52 0.3M
2023-02-16 95.08 96.31 94.55 94.78 0.2M
2023-02-15 94.69 97.54 94.69 96.89 0.1M
2023-02-14 95.00 96.38 94.50 95.72 0.1M
2023-02-13 93.90 95.69 93.28 95.46 0.1M
2023-02-10 92.41 94.15 92.03 93.89 0.1M
2023-02-09 94.35 94.35 91.91 92.55 0.1M
2023-02-08 94.59 95.84 92.59 93.16 0.1M
2023-02-07 93.78 96.07 93.16 95.83 0.1M
2023-02-06 97.04 97.10 94.14 94.70 0.1M
2023-02-03 99.55 100.31 97.50 98.05 0.2M
2023-02-02 96.45 101.02 96.09 100.93 0.2M
2023-02-01 93.70 96.79 92.87 95.14 0.2M
2023-01-31 91.86 95.71 91.86 95.38 0.1M
2023-01-30 93.40 94.99 91.58 91.76 0.1M
2023-01-27 93.05 95.05 92.98 94.52 0.1M
2023-01-26 92.77 93.95 91.58 93.94 0.1M
2023-01-25 91.10 92.25 90.20 92.20 0.1M
2023-01-24 93.89 94.33 92.05 92.06 0.1M
2023-01-23 92.87 95.11 92.74 93.97 0.1M
2023-01-20 93.14 93.14 91.13 92.87 0.2M
2023-01-19 92.66 92.78 90.79 92.35 0.1M
2023-01-18 93.13 97.34 92.88 93.76 0.2M
2023-01-17 93.45 93.67 91.51 92.96 0.1M
2023-01-13 90.43 93.48 90.08 93.19 0.1M
2023-01-12 89.72 91.32 88.81 91.07 0.1M
2023-01-11 86.64 89.27 85.77 89.01 0.2M
2023-01-10 83.73 86.00 83.29 86.00 0.1M
2023-01-09 84.12 85.08 83.44 83.99 0.1M
2023-01-06 80.78 83.52 78.98 83.47 0.2M
2023-01-05 80.13 80.66 78.42 79.91 0.1M
2023-01-04 80.99 81.70 80.08 80.51 0.2M
2023-01-03 79.22 80.74 78.32 79.82 0.2M