Premium
Walker & Dunlop Inc (WD)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.835 | -0.839491278339 | 99.465 | 101.73 | 96.29 | 240350 | 97.51428079 | CS |
| 4 | -13.065 | -11.6970320963 | 111.695 | 111.865 | 96.29 | 162127 | 103.55184797 | CS |
| 12 | -12.485 | -11.2361067363 | 111.115 | 118.19 | 96.29 | 151737 | 108.55665486 | CS |
| 26 | 4.87 | 5.19411262799 | 93.76 | 118.19 | 92.6 | 191340 | 106.02972475 | CS |
| 52 | -9.05 | -8.40453194651 | 107.68 | 118.19 | 87.2026 | 195839 | 101.01121168 | CS |
| 156 | -51.67 | -34.377910845 | 150.3 | 154.53 | 61.06 | 183465 | 95.63859358 | CS |
| 260 | 33.02 | 50.3276939491 | 65.61 | 156.77 | 24.55 | 189359 | 86.61112325 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 98.27 | 0.89 | 0.91 | 97.06 | 98.4 | 96.995 | 50861 |
| 1734997200 | 97.38 | -0.37 | -0.38 | 96.71 | 97.9687 | 96.07 | 113117 |
| 1734738000 | 97.75 | 1.43 | 1.48 | 95.27 | 99.215 | 95.07 | 689038 |
| 1734651600 | 96.32 | -2.4 | -2.43 | 98.92 | 101.73 | 96.29 | 149738 |
| 1734565200 | 98.72 | -7.17 | -6.77 | 106.64 | 106.96 | 97.76 | 240801 |
| 1734478800 | 105.89 | -1.65 | -1.53 | 106.72 | 107.765 | 105.78 | 188579 |
| 1734392400 | 107.54 | 1.97 | 1.87 | 106.05 | 108.58 | 105.805 | 105785 |
| 1734133200 | 105.57 | -1.38 | -1.29 | 106.52 | 106.55 | 104.72 | 159289 |
| 1734046800 | 106.95 | -0.47 | -0.44 | 106.7 | 107.635 | 106.45 | 196932 |
| 1733960400 | 107.42 | 1 | 0.94 | 106.54 | 108.41 | 106.54 | 127671 |
| 1733874000 | 106.42 | -0.7 | -0.65 | 107.28 | 108.58 | 105.64 | 147323 |
| 1733787600 | 107.12 | -1.67 | -1.54 | 109.01 | 109.425 | 107 | 116005 |
| 1733528400 | 108.79 | 0.94 | 0.87 | 108.71 | 109.9258 | 107.8408 | 106076 |
| 1733442000 | 107.85 | -1.21 | -1.11 | 108.59 | 109.28 | 107.4607 | 128228 |
| 1733355600 | 109.06 | -0.1 | -0.09 | 109.11 | 110 | 106.89 | 139676 |
| 1733269200 | 109.16 | -1.05 | -0.95 | 110.07 | 110.66 | 108.26 | 133552 |
| 1733182800 | 110.21 | 0.03 | 0.03 | 110.8 | 111.2657 | 109.1239 | 106701 |
| 1732917840 | 110.18 | -0.64 | -0.58 | 111.91 | 112 | 109.96 | 75072 |
| 1732750800 | 110.82 | 0.26 | 0.24 | 111.31 | 113.48 | 110.69 | 122818 |
| 1732664400 | 110.56 | -1.93 | -1.72 | 111.48 | 112.27 | 109.02 | 108424 |
| 1732578000 | 112.49 | 4 | 3.69 | 109.9 | 114.04 | 109.8067 | 215439 |
| 1732318800 | 108.49 | 1.68 | 1.57 | 106.13 | 108.97 | 106.07 | 146871 |
| 1732232400 | 106.81 | 1.09 | 1.03 | 106.68 | 107.755 | 106.08 | 98554 |
| 1732146000 | 105.72 | -1.21 | -1.13 | 106.5 | 106.93 | 104.98 | 105965 |
| 1732059600 | 106.93 | 0.19 | 0.18 | 105.64 | 107.47 | 105.64 | 111953 |
| 1731973200 | 106.74 | 0.12 | 0.11 | 107.04 | 107.79 | 106 | 100208 |
| 1731714000 | 106.62 | -0.95 | -0.88 | 108.44 | 108.54 | 105.52 | 111520 |
| 1731627600 | 107.57 | -1.43 | -1.31 | 109.76 | 109.76 | 107.305 | 132756 |
| 1731541200 | 109 | -1.2 | -1.09 | 110.53 | 111.32 | 108.45 | 124639 |
| 1731454800 | 110.2 | -0.98 | -0.88 | 111.87 | 112.8 | 109.685 | 191100 |
| 1731368400 | 111.18 | -0.75 | -0.67 | 112.3 | 113.2 | 111.17 | 130742 |
| 1731109200 | 111.93 | 0.94 | 0.85 | 109.34 | 113.58 | 109.34 | 183295 |
| 1731022800 | 110.99 | -1.91 | -1.69 | 112.57 | 114.6 | 106.38 | 323781 |
| 1730936400 | 112.9 | 2.01 | 1.81 | 118.17 | 118.17 | 111.13 | 328158 |
| 1730850000 | 110.89 | 3.5 | 3.26 | 106.5 | 111.15 | 106.5 | 191411 |
| 1730763600 | 107.39 | -0.39 | -0.36 | 107.15 | 109.09 | 106.5101 | 95824 |
| 1730500800 | 107.78 | -1.59 | -1.45 | 110.07 | 111.01 | 107.52 | 123974 |
| 1730414400 | 109.37 | -2.53 | -2.26 | 111.47 | 111.85 | 109.34 | 103420 |
| 1730328000 | 111.9 | -0.05 | -0.04 | 111.36 | 113.29 | 110.9956 | 72390 |
| 1730241600 | 111.95 | 0.07 | 0.06 | 110.76 | 112.2399 | 110.76 | 83654 |
| 1730155200 | 111.88 | -0.35 | -0.31 | 113.75 | 113.75 | 111.83 | 106933 |
| 1729896000 | 112.23 | -2.76 | -2.40 | 115.64 | 116.51 | 111.6 | 129655 |
| 1729809600 | 114.99 | 5.16 | 4.70 | 110.89 | 115.34 | 110.89 | 182790 |
| 1729723200 | 109.83 | -1.75 | -1.57 | 110.56 | 111.505 | 109.21 | 116723 |
| 1729636800 | 111.58 | -0.05 | -0.04 | 111 | 111.96 | 110.47 | 99918 |
| 1729550400 | 111.63 | -3.3 | -2.87 | 114.55 | 114.97 | 111.5 | 158366 |
| 1729291200 | 114.93 | -1.38 | -1.19 | 116.51 | 117 | 114.38 | 240114 |
| 1729204800 | 116.31 | 0.9 | 0.78 | 116 | 116.435 | 115 | 139013 |
| 1729118400 | 115.41 | 1.52 | 1.33 | 114.67 | 116.13 | 114.445 | 139338 |
| 1729032000 | 113.89 | 2.09 | 1.87 | 111.78 | 114.86 | 111.78 | 181119 |
| 1728945600 | 111.8 | 1.44 | 1.30 | 110.09 | 112.23 | 109.64 | 84774 |
| 1728686400 | 110.36 | 1.81 | 1.67 | 108.54 | 110.51 | 107.9 | 108956 |
| 1728600000 | 108.55 | -2.33 | -2.10 | 109.38 | 109.43 | 107.88 | 156259 |
| 1728513600 | 110.88 | -0.78 | -0.70 | 110.91 | 112.71 | 110.35 | 144109 |
| 1728427200 | 111.66 | 1.26 | 1.14 | 110.86 | 112.74 | 109.85 | 149768 |
| 1728340800 | 110.4 | -0.43 | -0.39 | 111.37 | 111.37 | 109.79 | 203962 |
| 1728081600 | 110.83 | -0.7 | -0.63 | 113.23 | 113.8813 | 110.77 | 230886 |
| 1727995200 | 111.53 | 0.27 | 0.24 | 110.29 | 111.7 | 109.6715 | 131735 |
| 1727908800 | 111.26 | 0.44 | 0.40 | 110.04 | 111.855 | 109.4225 | 153769 |
| 1727822400 | 110.82 | -2.77 | -2.44 | 112.88 | 112.95 | 109.5 | 181750 |
| 1727736000 | 113.59 | 1.53 | 1.37 | 111.85 | 113.74 | 111.48 | 155978 |
| 1727476800 | 112.06 | -1.61 | -1.42 | 114.79 | 114.945 | 111.99 | 123435 |
| 1727390400 | 113.67 | -0.29 | -0.25 | 115 | 116.26 | 113.4573 | 166605 |
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
