Premium
Walker & Dunlop Inc (WD)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.43 | -8.14188568278 | 54.41 | 54.96 | 48.99 | 267963 | 50.49969682 | CS |
| 4 | -2.795 | -5.29606821412 | 52.775 | 56.18 | 48.99 | 347349 | 52.61232366 | CS |
| 12 | -0.07 | -0.13986013986 | 50.05 | 56.85 | 47.365 | 324248 | 51.77136513 | CS |
| 26 | -14.32 | -22.2706065319 | 64.3 | 66.47 | 42.115 | 336096 | 51.6954285 | CS |
| 52 | -24.02 | -32.4594594595 | 74 | 90 | 42.115 | 293660 | 61.43645237 | CS |
| 156 | -32.76 | -39.5939086294 | 82.74 | 118.19 | 42.115 | 235513 | 78.47966636 | CS |
| 260 | -50.06 | -50.0399840064 | 100.04 | 156.77 | 42.115 | 204856 | 85.35002192 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 49.98 | 0.71 | 1.44 | 49.53 | 50.64 | 49.16 | 199269 |
| 1783550400 | 49.27 | -1.95 | -3.81 | 50.43 | 50.87 | 48.99 | 428106 |
| 1783464000 | 51.22 | -1.42 | -2.70 | 52.85 | 53.715 | 51.04 | 226277 |
| 1783377600 | 52.64 | -1.91 | -3.50 | 54.41 | 54.96 | 52.63 | 218199 |
| 1783032000 | 54.55 | -0.37 | -0.67 | 55.72 | 56.18 | 54.17 | 189075 |
| 1782945600 | 54.92 | 0.22 | 0.40 | 54 | 55.48 | 53.79 | 252686 |
| 1782859200 | 54.7 | 0.87 | 1.62 | 53.87 | 55.09 | 53.13 | 395659 |
| 1782772800 | 53.83 | -0.89 | -1.63 | 54.42 | 54.5 | 53.29 | 292889 |
| 1782513600 | 54.72 | 1.72 | 3.25 | 53.19 | 55 | 52.89 | 1031500 |
| 1782427200 | 53 | 0 | 0.00 | 53.49 | 54.5299 | 52.92 | 196364 |
| 1782340800 | 53 | 1.85 | 3.62 | 51.35 | 53.205 | 51.15 | 293142 |
| 1782254400 | 51.15 | -0.43 | -0.83 | 51.76 | 52.6499 | 51.03 | 321965 |
| 1782168000 | 51.58 | -0.38 | -0.73 | 51.79 | 52.83 | 50.58 | 455684 |
| 1781822400 | 51.96 | 0.96 | 1.88 | 51.18 | 52.72 | 50.73 | 688957 |
| 1781736000 | 51 | -0.85 | -1.64 | 51.55 | 52.9 | 50.43 | 249719 |
| 1781649600 | 51.85 | 0.57 | 1.11 | 51.6 | 52.57 | 51.25 | 225563 |
| 1781563200 | 51.28 | -1.98 | -3.72 | 53.75 | 55 | 51.15 | 326594 |
| 1781304000 | 53.26 | 0.92 | 1.76 | 52.775 | 53.98 | 51.935 | 260639 |
| 1781217600 | 52.34 | 1.27 | 2.49 | 50.87 | 52.41 | 50.78 | 292726 |
| 1781131200 | 51.07 | -1.82 | -3.44 | 53.05 | 53.05 | 51.05 | 198438 |
| 1781044800 | 52.89 | 1.1 | 2.12 | 52.5 | 54.13 | 52.19 | 374998 |
| 1780958400 | 51.79 | 0.54 | 1.05 | 51.56 | 52.78 | 51.035 | 328662 |
| 1780699200 | 51.25 | -0.44 | -0.85 | 51.79 | 52.36 | 51.02 | 262051 |
| 1780612800 | 51.69 | 3.37 | 6.97 | 49.22 | 51.72 | 48.53 | 413307 |
| 1780526400 | 48.32 | -1.49 | -2.99 | 49.07 | 49.33 | 47.365 | 312716 |
| 1780440000 | 49.81 | 1.48 | 3.06 | 48.28 | 50.53 | 47.66 | 425208 |
| 1780353600 | 48.33 | -1.86 | -3.71 | 49.73 | 50.13 | 47.5 | 548352 |
| 1780094400 | 50.19 | -0.62 | -1.22 | 50.72 | 50.98 | 49.845 | 402938 |
| 1780008000 | 50.81 | 0.21 | 0.42 | 50.21 | 51.435 | 50.02 | 204090 |
| 1779921600 | 50.6 | 0.52 | 1.04 | 50.65 | 51.235 | 50.11 | 328984 |
| 1779835200 | 50.08 | -0.29 | -0.58 | 49.9 | 51 | 49.72 | 173373 |
| 1779489600 | 50.37 | -0.16 | -0.32 | 50.53 | 51.06 | 49.81 | 250621 |
| 1779403200 | 50.53 | 0.8 | 1.61 | 48.48 | 50.585 | 48.26 | 270328 |
| 1779316800 | 49.73 | 1.29 | 2.66 | 48.44 | 50.065 | 47.51 | 544298 |
| 1779230400 | 48.44 | -1.93 | -3.83 | 50.07 | 50.37 | 48.39 | 449135 |
| 1779144000 | 50.37 | -0.73 | -1.43 | 51.37 | 52.35 | 50.31 | 280911 |
| 1778884800 | 51.1 | -1.87 | -3.53 | 52.66 | 52.66 | 51.02 | 233367 |
| 1778798400 | 52.97 | -0.87 | -1.62 | 54.57 | 55.02 | 52.95 | 318418 |
| 1778712000 | 53.84 | -1.34 | -2.43 | 54.7 | 55.01 | 53.6 | 454529 |
| 1778625600 | 55.18 | 1.37 | 2.55 | 53.91 | 55.31 | 53.21 | 580256 |
| 1778539200 | 53.81 | -0.8 | -1.46 | 54.59 | 54.59 | 51.825 | 448496 |
| 1778280000 | 54.61 | -0.22 | -0.40 | 54.67 | 55.51 | 53.775 | 360555 |
| 1778193600 | 54.83 | 1.66 | 3.12 | 54.76 | 56.85 | 53.41 | 365618 |
| 1778107200 | 53.17 | 2.01 | 3.93 | 51.85 | 54.02 | 51.66 | 410879 |
| 1778020800 | 51.16 | 0.3 | 0.59 | 51 | 51.805 | 50.02 | 164998 |
| 1777934400 | 50.86 | -0.42 | -0.82 | 50.96 | 52.26 | 50.81 | 290793 |
| 1777675200 | 51.28 | 0.93 | 1.85 | 50.66 | 51.52 | 50 | 187829 |
| 1777588800 | 50.35 | -0.62 | -1.22 | 50.77 | 51.36 | 50.3 | 199230 |
| 1777502400 | 50.97 | -0.52 | -1.01 | 51.41 | 51.78 | 50.61 | 193080 |
| 1777416000 | 51.49 | 0.6 | 1.18 | 51.09 | 51.72 | 50.49 | 258252 |
| 1777329600 | 50.89 | -0.52 | -1.01 | 51.41 | 52.44 | 50.78 | 187179 |
| 1777070400 | 51.41 | 1.75 | 3.52 | 49.8 | 51.87 | 48.44 | 257634 |
| 1776984000 | 49.66 | -0.34 | -0.68 | 50.1 | 50.41 | 49.12 | 212901 |
| 1776897600 | 50 | 0.35 | 0.70 | 49.95 | 50.535 | 49.42 | 219904 |
| 1776811200 | 49.65 | -1.15 | -2.26 | 51.11 | 51.53 | 48.98 | 260714 |
| 1776724800 | 50.8 | 0.6 | 1.20 | 49.85 | 51.16 | 49.33 | 318343 |
| 1776465600 | 50.2 | 0.93 | 1.89 | 50.05 | 50.85 | 49.98 | 246619 |
| 1776379200 | 49.27 | 0.28 | 0.57 | 49.21 | 49.86 | 48.79 | 232293 |
| 1776292800 | 48.99 | 0.78 | 1.62 | 48.31 | 49.29 | 48.17 | 222370 |
| 1776206400 | 48.21 | 0.36 | 0.75 | 48.04 | 48.73 | 47.7201 | 147944 |
| 1776120000 | 47.85 | 1.06 | 2.27 | 46.54 | 47.87 | 46.37 | 254241 |
| 1775860800 | 46.79 | 1.18 | 2.59 | 45.78 | 46.865 | 45.3801 | 167104 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
