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 | 1.09 | 2.14271672892 | 50.87 | 55 | 50.43 | 271048 | 51.93302361 | CS |
| 4 | 3.48 | 7.17821782178 | 48.48 | 55 | 47.365 | 307812 | 50.80315871 | CS |
| 12 | 7.19 | 16.0598615144 | 44.77 | 56.85 | 42.56 | 295542 | 50.06654297 | CS |
| 26 | -10.06 | -16.2205740084 | 62.02 | 66.47 | 42.115 | 325926 | 52.54578553 | CS |
| 52 | -13.84 | -21.0334346505 | 65.8 | 90 | 42.115 | 292102 | 62.6799773 | CS |
| 156 | -27.23 | -34.3856547544 | 79.19 | 118.19 | 42.115 | 233702 | 79.21446507 | CS |
| 260 | -51.58 | -49.8164960402 | 103.54 | 156.77 | 42.115 | 202242 | 86.17495839 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 402051 |
| 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 |
| 1775774400 | 45.61 | 0.34 | 0.75 | 44.77 | 46.12 | 44.5 | 268595 |
| 1775688000 | 45.27 | 0.41 | 0.91 | 46.52 | 47.01 | 45.19 | 348488 |
| 1775601600 | 44.86 | -0.26 | -0.58 | 44.88 | 45.9 | 44.37 | 317489 |
| 1775515200 | 45.12 | 0.68 | 1.53 | 44.46 | 45.42 | 43.9 | 288630 |
| 1775169600 | 44.44 | 0.16 | 0.36 | 43.91 | 44.68 | 43.03 | 135861 |
| 1775083200 | 44.28 | -0.1 | -0.23 | 43.91 | 45.01 | 43.63 | 249617 |
| 1774996800 | 44.38 | 0.89 | 2.05 | 44 | 44.86 | 43.1 | 312554 |
| 1774910400 | 43.49 | 0.44 | 1.02 | 43.38 | 43.835 | 42.56 | 361347 |
| 1774651200 | 43.05 | -1.89 | -4.21 | 44.27 | 45.0699 | 42.91 | 292349 |
| 1774564800 | 44.94 | -0.13 | -0.29 | 44.77 | 45.58 | 44.375 | 250169 |
| 1774478400 | 45.07 | 1.09 | 2.48 | 44.59 | 45.5599 | 43.92 | 406736 |
| 1774392000 | 43.98 | -0.52 | -1.17 | 43.86 | 44.645 | 43.4 | 531128 |
| 1774305600 | 44.5 | 0.68 | 1.55 | 45.21 | 45.84 | 44.19 | 425300 |
| 1774046400 | 43.82 | -0.81 | -1.81 | 44.47 | 45.29 | 43.6 | 582269 |
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.
