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
2024-12-31 96.59 97.39 96.07 97.21 0.1M
2024-12-30 96.27 96.27 94.99 95.69 0.1M
2024-12-27 97.60 98.90 96.13 96.76 0.1M
2024-12-26 97.80 99.01 97.54 98.66 0.1M
2024-12-24 97.06 98.40 97.00 98.27 0.1M
2024-12-23 96.71 97.97 96.07 97.38 0.1M
2024-12-20 95.27 99.22 95.27 97.75 0.7M
2024-12-19 98.92 101.73 96.29 96.32 0.1M
2024-12-18 106.64 106.96 97.76 98.72 0.2M
2024-12-17 106.72 107.77 105.78 105.89 0.2M
2024-12-16 106.05 108.58 105.81 107.54 0.1M
2024-12-13 106.52 106.52 104.72 105.57 0.2M
2024-12-12 106.70 107.64 106.45 106.95 0.2M
2024-12-11 107.63 108.41 106.56 107.42 0.1M
2024-12-10 107.28 108.58 105.64 106.42 0.1M
2024-12-09 109.01 109.43 107.00 107.12 0.1M
2024-12-06 108.71 109.93 107.84 108.79 0.1M
2024-12-05 108.59 109.28 107.46 107.85 0.1M
2024-12-04 109.11 110.00 106.89 109.06 0.1M
2024-12-03 110.07 110.66 108.26 109.16 0.1M
2024-12-02 110.80 111.27 109.12 110.21 0.1M
2024-11-29 111.91 111.91 109.96 110.18 0.1M
2024-11-27 111.31 113.48 110.69 110.82 0.1M
2024-11-26 111.48 112.27 109.02 110.56 0.1M
2024-11-25 109.90 114.04 109.81 112.49 0.2M
2024-11-22 106.13 108.97 106.13 108.49 0.1M
2024-11-21 106.68 107.76 106.17 106.81 0.1M
2024-11-20 106.50 106.93 104.98 105.72 0.1M
2024-11-19 105.64 107.47 105.64 106.93 0.1M
2024-11-18 106.00 107.79 106.00 106.74 0.1M
2024-11-15 108.44 108.54 105.52 106.62 0.1M
2024-11-14 109.76 109.76 107.31 107.57 0.1M
2024-11-13 110.53 111.32 108.45 109.00 0.1M
2024-11-12 111.08 112.80 109.69 110.20 0.2M
2024-11-11 113.04 113.19 111.17 111.18 0.1M
2024-11-08 111.82 113.58 110.93 111.93 0.2M
2024-11-07 112.98 114.60 106.38 110.99 0.3M
2024-11-06 117.95 118.19 111.13 112.90 0.3M
2024-11-05 106.50 111.15 106.50 110.89 0.2M
2024-11-04 107.15 109.09 106.51 107.39 0.1M
2024-11-01 110.07 111.01 107.52 107.78 0.1M
2024-10-31 111.47 111.85 109.34 109.37 0.1M
2024-10-30 111.36 113.29 111.00 111.90 0.1M
2024-10-29 110.76 112.24 110.76 111.95 0.1M
2024-10-28 113.75 113.75 111.83 111.88 0.1M
2024-10-25 115.64 116.51 111.60 112.23 0.1M
2024-10-24 110.89 115.34 110.89 114.99 0.2M
2024-10-23 110.56 111.51 109.21 109.83 0.1M
2024-10-22 111.00 111.96 110.71 111.58 0.1M
2024-10-21 114.55 114.97 111.50 111.63 0.2M
2024-10-18 116.51 116.51 114.38 114.93 0.2M
2024-10-17 116.00 116.44 115.00 116.31 0.1M
2024-10-16 114.67 116.13 114.67 115.41 0.1M
2024-10-15 112.35 114.86 112.15 113.89 0.2M
2024-10-14 110.09 112.23 109.64 111.80 0.1M
2024-10-11 108.54 110.51 107.90 110.36 0.1M
2024-10-10 109.38 109.43 107.88 108.55 0.2M
2024-10-09 111.94 112.71 110.35 110.88 0.1M
2024-10-08 110.86 112.74 109.85 111.66 0.1M
2024-10-07 110.18 111.19 109.79 110.40 0.2M
2024-10-04 113.23 113.88 110.77 110.83 0.2M
2024-10-03 110.29 111.70 109.67 111.53 0.1M
2024-10-02 110.04 111.86 109.42 111.26 0.2M
2024-10-01 112.88 112.88 109.50 110.82 0.2M
2024-09-30 111.85 113.74 111.85 113.59 0.2M
2024-09-27 114.79 114.95 111.99 112.06 0.1M
2024-09-26 115.00 116.26 113.46 113.67 0.2M
2024-09-25 113.29 114.18 112.05 113.96 0.2M
2024-09-24 113.75 114.64 112.51 112.58 0.2M
2024-09-23 111.96 113.69 111.09 113.02 0.2M
2024-09-20 111.90 113.20 110.44 111.06 1.0M
2024-09-19 111.25 111.87 107.70 111.69 0.3M
2024-09-18 107.44 111.26 107.21 107.96 0.3M
2024-09-17 108.78 110.31 107.35 108.22 0.2M
2024-09-16 108.82 109.00 107.23 107.60 0.2M
2024-09-13 105.00 108.82 104.65 108.56 0.2M
2024-09-12 103.24 104.75 101.67 104.13 0.1M
2024-09-11 102.38 102.87 100.23 102.69 0.1M
2024-09-10 103.64 103.89 102.02 103.41 0.1M
2024-09-09 104.30 104.30 101.05 103.40 0.2M
2024-09-06 106.88 106.95 103.14 104.20 0.1M
2024-09-05 106.73 108.04 106.09 106.68 0.1M
2024-09-04 104.54 106.73 104.47 106.36 0.1M
2024-09-03 106.59 107.00 104.26 104.99 0.1M
2024-08-30 106.67 107.16 105.68 107.06 0.1M
2024-08-29 106.37 107.17 105.26 106.21 0.2M
2024-08-28 105.41 106.89 104.62 105.37 0.1M
2024-08-27 106.97 107.20 105.73 106.41 0.1M
2024-08-26 108.50 108.95 107.26 107.55 0.1M
2024-08-23 103.29 107.86 103.29 107.39 0.2M
2024-08-22 103.03 103.68 102.02 102.77 0.1M
2024-08-21 102.60 103.90 101.51 103.69 0.1M
2024-08-20 103.52 103.52 101.56 102.23 0.1M
2024-08-19 103.61 103.88 102.39 103.88 0.1M
2024-08-16 103.28 105.05 102.65 103.86 0.2M
2024-08-15 104.50 104.92 103.08 103.41 0.1M
2024-08-14 103.12 103.20 101.04 102.28 0.1M
2024-08-13 100.47 103.22 99.66 102.68 0.2M
2024-08-12 102.20 102.42 98.78 99.52 0.2M
2024-08-09 102.36 104.73 102.30 102.64 0.3M
2024-08-08 102.94 102.94 99.40 102.23 0.4M
2024-08-07 103.38 103.38 99.41 99.45 0.3M
2024-08-06 100.54 102.52 99.76 101.60 0.3M
2024-08-05 96.97 102.89 95.39 101.10 0.3M
2024-08-02 99.20 102.96 98.35 102.29 0.2M
2024-08-01 106.83 106.85 102.63 103.32 0.2M
2024-07-31 106.77 109.58 104.64 106.90 0.4M
2024-07-30 108.49 108.60 105.40 106.11 0.2M
2024-07-29 108.70 108.70 107.06 107.61 0.2M
2024-07-26 109.30 109.30 106.78 108.35 0.4M
2024-07-25 104.20 108.90 104.20 107.04 0.4M
2024-07-24 107.67 109.54 103.85 104.04 0.2M
2024-07-23 106.84 109.16 106.26 108.44 0.2M
2024-07-22 107.23 107.88 105.64 107.25 0.3M
2024-07-19 105.87 107.37 105.30 107.17 0.3M
2024-07-18 106.31 108.37 105.54 106.26 0.3M
2024-07-17 106.55 109.04 106.55 107.43 0.3M
2024-07-16 102.90 108.05 102.22 107.80 0.4M
2024-07-15 99.88 102.16 98.80 101.40 0.3M
2024-07-12 101.43 101.98 99.09 99.71 0.3M
2024-07-11 98.55 100.72 96.71 100.15 0.4M
2024-07-10 95.70 95.70 94.51 95.57 0.2M
2024-07-09 94.62 95.83 93.47 95.11 0.1M
2024-07-08 96.08 97.19 94.73 95.13 0.2M
2024-07-05 95.15 95.47 94.45 95.19 0.1M
2024-07-03 95.89 97.84 95.20 95.33 0.1M
2024-07-02 94.48 96.37 93.69 95.49 0.1M
2024-07-01 98.43 98.55 93.33 93.87 0.2M
2024-06-28 97.39 98.79 96.46 98.20 1.2M
2024-06-27 94.02 96.51 93.98 96.26 0.1M
2024-06-26 93.76 94.49 92.60 93.91 0.1M
2024-06-25 95.64 96.09 94.35 94.88 0.1M
2024-06-24 95.81 97.45 94.78 96.02 0.1M
2024-06-21 95.16 95.37 94.47 95.33 0.3M
2024-06-20 94.94 96.09 94.74 95.08 0.1M
2024-06-18 95.69 96.24 94.76 95.80 0.1M
2024-06-17 93.40 96.07 93.03 95.49 0.1M
2024-06-14 94.44 94.73 93.81 94.34 0.1M
2024-06-13 96.91 97.72 95.82 96.40 0.1M
2024-06-12 95.97 101.49 95.83 97.56 0.2M
2024-06-11 91.56 92.35 91.00 92.24 0.1M
2024-06-10 90.84 92.36 90.13 92.19 0.1M
2024-06-07 92.21 93.11 91.42 92.16 0.1M
2024-06-06 93.11 94.03 92.38 93.31 0.1M
2024-06-05 94.16 94.51 92.75 93.91 0.1M
2024-06-04 93.66 95.44 92.85 93.39 0.1M
2024-06-03 96.92 96.92 93.79 94.68 0.1M
2024-05-31 95.42 96.17 94.08 95.99 0.1M
2024-05-30 92.84 95.10 92.46 94.70 0.1M
2024-05-29 91.70 92.35 91.25 91.91 0.2M
2024-05-28 95.55 95.71 93.15 93.30 0.1M
2024-05-24 94.77 95.51 93.77 95.23 0.2M
2024-05-23 99.00 99.00 93.56 94.08 0.2M
2024-05-22 99.20 99.77 98.40 98.73 0.1M
2024-05-21 100.49 100.96 99.56 99.86 0.1M
2024-05-20 102.18 102.31 100.29 100.95 0.1M
2024-05-17 102.74 103.08 101.67 102.40 0.1M
2024-05-16 102.42 102.56 101.30 102.46 0.1M
2024-05-15 101.40 103.60 101.30 102.30 0.2M
2024-05-14 99.42 101.54 99.42 100.30 0.2M
2024-05-13 98.68 98.95 97.04 98.01 0.1M
2024-05-10 98.00 98.00 96.26 97.84 0.1M
2024-05-09 96.49 97.94 96.14 97.82 0.1M
2024-05-08 95.50 96.69 94.36 96.37 0.1M
2024-05-07 97.43 98.69 96.47 96.54 0.2M
2024-05-06 96.11 98.06 95.76 97.57 0.2M
2024-05-03 97.06 97.16 95.11 95.23 0.3M
2024-05-02 94.26 97.00 93.00 94.23 0.3M
2024-05-01 91.75 95.26 91.64 92.76 0.2M
2024-04-30 92.80 93.83 91.58 91.63 0.2M
2024-04-29 93.67 94.60 93.48 93.94 0.1M
2024-04-26 92.37 94.39 92.37 93.21 0.1M
2024-04-25 92.39 92.59 91.32 92.12 0.1M
2024-04-24 93.14 94.08 92.62 94.04 0.1M
2024-04-23 92.63 95.92 92.33 93.95 0.2M
2024-04-22 91.90 93.75 91.11 92.32 0.2M
2024-04-19 89.50 92.41 89.38 91.24 0.2M
2024-04-18 91.27 92.71 89.52 89.98 0.2M
2024-04-17 91.84 92.50 90.90 90.91 0.2M
2024-04-16 89.00 91.71 88.20 90.99 0.4M
2024-04-15 91.38 91.50 88.46 89.89 0.3M
2024-04-12 90.79 92.26 90.23 90.93 0.2M
2024-04-11 90.61 92.25 87.20 92.18 0.5M
2024-04-10 93.45 93.94 91.46 92.64 0.3M
2024-04-09 97.75 98.10 96.42 96.78 0.1M
2024-04-08 96.84 97.44 96.51 97.10 0.1M
2024-04-05 95.14 97.66 95.14 96.14 0.2M
2024-04-04 96.74 98.00 95.65 95.69 0.3M
2024-04-03 94.58 96.00 94.47 94.93 0.2M
2024-04-02 97.50 98.25 93.78 95.45 0.3M
2024-04-01 101.20 101.20 98.45 98.68 0.3M
2024-03-28 101.03 101.20 99.40 101.06 0.2M
2024-03-27 96.57 100.88 95.35 100.80 0.2M
2024-03-26 95.68 95.68 94.29 95.20 0.1M
2024-03-25 93.25 94.86 92.65 94.42 0.2M
2024-03-22 96.07 96.25 92.81 93.20 0.1M
2024-03-21 94.22 97.27 94.22 96.20 0.3M
2024-03-20 89.64 94.20 88.75 92.98 0.2M
2024-03-19 88.34 90.17 88.34 90.07 0.2M
2024-03-18 89.76 90.56 88.91 89.04 0.2M
2024-03-15 89.11 90.86 88.85 89.53 0.9M
2024-03-14 91.87 92.95 88.96 90.01 0.3M
2024-03-13 92.54 94.63 92.18 92.22 0.2M
2024-03-12 91.73 93.25 90.67 92.93 0.5M
2024-03-11 91.80 93.25 91.80 92.15 0.3M
2024-03-08 95.21 95.84 92.47 92.70 0.1M
2024-03-07 94.07 95.20 93.46 93.89 0.2M
2024-03-06 94.04 94.11 92.14 93.04 0.2M
2024-03-05 91.56 94.46 91.53 93.56 0.2M
2024-03-04 94.18 94.33 91.76 92.72 0.2M
2024-03-01 95.45 95.45 93.78 94.42 0.3M
2024-02-29 95.28 96.30 94.32 95.38 0.2M
2024-02-28 95.34 96.02 94.51 94.99 0.2M
2024-02-27 96.23 98.21 94.66 96.79 0.2M
2024-02-26 96.16 97.32 94.48 94.96 0.2M
2024-02-23 97.56 98.47 96.21 96.89 0.2M
2024-02-22 93.98 98.36 93.62 97.56 0.3M
2024-02-21 94.10 94.75 92.91 93.95 0.2M
2024-02-20 94.90 95.82 93.69 94.37 0.2M
2024-02-16 97.61 98.42 95.76 96.83 0.2M
2024-02-15 100.00 104.94 94.67 98.86 0.5M
2024-02-14 94.54 94.79 93.10 94.12 0.2M
2024-02-13 91.07 93.23 90.82 92.86 0.3M
2024-02-12 94.60 96.82 94.50 95.73 0.1M
2024-02-09 95.46 95.46 93.01 93.98 0.2M
2024-02-08 92.23 95.00 91.98 94.95 0.1M
2024-02-07 92.33 93.23 90.44 92.25 0.1M
2024-02-06 92.31 93.51 92.15 92.55 0.1M
2024-02-05 92.95 93.48 91.41 92.39 0.2M
2024-02-02 94.83 95.69 93.17 94.75 0.2M
2024-02-01 97.00 97.50 93.93 96.10 0.2M
2024-01-31 98.51 99.45 96.47 96.59 0.2M
2024-01-30 100.36 101.59 99.51 99.75 0.1M
2024-01-29 100.00 101.91 99.26 101.62 0.2M
2024-01-26 100.41 101.31 99.73 100.14 0.2M
2024-01-25 99.61 100.51 98.40 99.97 0.2M
2024-01-24 101.20 101.20 97.83 97.97 0.1M
2024-01-23 102.50 102.81 98.91 99.12 0.1M
2024-01-22 100.49 101.78 100.10 100.91 0.3M
2024-01-19 97.16 99.17 96.00 99.01 0.2M
2024-01-18 97.10 97.10 94.77 96.73 0.2M
2024-01-17 95.00 96.41 93.92 96.21 0.2M
2024-01-16 96.59 97.21 94.67 97.16 0.1M
2024-01-12 99.16 99.80 97.20 98.12 0.1M
2024-01-11 97.73 98.64 96.17 97.48 0.2M
2024-01-10 96.59 98.71 96.23 98.58 0.2M
2024-01-09 98.32 99.16 96.86 97.16 0.2M
2024-01-08 99.60 101.39 99.28 100.40 0.2M
2024-01-05 99.59 101.42 98.56 99.27 0.2M
2024-01-04 102.55 103.02 100.04 100.40 0.4M
2024-01-03 106.41 106.41 101.45 102.55 0.4M
2024-01-02 110.24 112.32 107.52 108.45 0.4M