Hot Features
프리미엄
Walker & Dunlop Inc (WD)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.94 | 2.05117360964 | 94.58 | 96.99 | 94.28 | 154051 | 95.74839415 | CS |
| 4 | -1.08 | -1.10655737705 | 97.6 | 98.615 | 85.63 | 164968 | 93.36227385 | CS |
| 12 | -16.05 | -14.2577951497 | 112.57 | 114.6 | 85.63 | 156219 | 101.37203582 | CS |
| 26 | -11.97 | -11.0332749562 | 108.49 | 118.17 | 85.63 | 170204 | 105.36990921 | CS |
| 52 | -3.84 | -3.82622558788 | 100.36 | 118.17 | 85.63 | 186806 | 100.43933023 | CS |
| 156 | -28.79 | -22.9750219456 | 125.31 | 145 | 61.06 | 183127 | 94.37678185 | CS |
| 260 | 30.57 | 46.353297953 | 65.95 | 156.77 | 24.55 | 188640 | 86.97846529 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738194000 | 95.26 | -0.81 | -0.84 | 95.67 | 96.28 | 94.28 | 169293 |
| 1738107600 | 96.07 | -0.45 | -0.47 | 95.59 | 96.45 | 94.79 | 115695 |
| 1738021200 | 96.52 | 1.42 | 1.49 | 95.46 | 96.83 | 94.29 | 183262 |
| 1737762000 | 95.1 | -0.28 | -0.29 | 94.58 | 95.795 | 94.31 | 147954 |
| 1737675600 | 95.38 | 0 | 0.00 | 95.38 | 95.38 | 95.38 | 0 |
| 1737589200 | 95.38 | -1.38 | -1.43 | 96.21 | 96.5485 | 94.82 | 113233 |
| 1737502800 | 96.76 | 1.42 | 1.49 | 95.36 | 97.09 | 94.7 | 120671 |
| 1737157200 | 95.34 | -0.15 | -0.16 | 97.7 | 97.7 | 94.875 | 129600 |
| 1737070800 | 95.49 | 1.24 | 1.32 | 94.59 | 96.12 | 93.41 | 143707 |
| 1736984400 | 94.25 | 5.64 | 6.36 | 90.79 | 95.17 | 90.79 | 230891 |
| 1736898000 | 88.61 | 1.76 | 2.03 | 87.29 | 89.4224 | 87.1 | 234569 |
| 1736811600 | 86.85 | -0.52 | -0.60 | 86.64 | 87.417 | 85.63 | 198742 |
| 1736552400 | 87.37 | -4.87 | -5.28 | 90.575 | 90.575 | 86.89 | 207900 |
| 1736379600 | 92.24 | -0.14 | -0.15 | 91.79 | 92.74 | 90.25 | 118424 |
| 1736293200 | 92.38 | -2.24 | -2.37 | 95.01 | 95.15 | 92.13 | 151319 |
| 1736206800 | 94.62 | -1.37 | -1.43 | 95.699 | 96.3 | 94.45 | 188663 |
| 1735947600 | 95.99 | 0.55 | 0.58 | 95.87 | 96.2 | 95.35 | 225209 |
| 1735861200 | 95.44 | -1.77 | -1.82 | 98 | 98.615 | 94.6201 | 113970 |
| 1735688400 | 97.21 | 1.52 | 1.59 | 95.94 | 97.39 | 95.94 | 105953 |
| 1735602000 | 95.69 | -1.07 | -1.11 | 96.35 | 96.35 | 94.99 | 130832 |
| 1735342800 | 96.76 | -1.9 | -1.93 | 97.315 | 98.9 | 96.13 | 100878 |
| 1735256400 | 98.66 | 0.39 | 0.40 | 97.8 | 99.005 | 97.4 | 108263 |
| 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 | 96.32 | 112779 |
| 1734738000 | 97.75 | 1.43 | 1.48 | 96.6 | 99.215 | 96.6 | 649969 |
| 1734651600 | 96.32 | -2.4 | -2.43 | 99.465 | 101.73 | 96.29 | 147790 |
| 1734565200 | 98.72 | -7.17 | -6.77 | 106.63 | 106.96 | 97.76 | 239220 |
| 1734478800 | 105.89 | -1.65 | -1.53 | 106.61 | 107.765 | 105.78 | 187879 |
| 1734392400 | 107.54 | 1.97 | 1.87 | 106.035 | 108.58 | 105.805 | 104182 |
| 1734133200 | 105.57 | -1.38 | -1.29 | 106.55 | 106.55 | 104.72 | 158667 |
| 1734046800 | 106.95 | -0.47 | -0.44 | 107.2227 | 107.635 | 106.45 | 196263 |
| 1733960400 | 107.42 | 1 | 0.94 | 106.56 | 108.41 | 106.56 | 126698 |
| 1733874000 | 106.42 | -0.7 | -0.65 | 106.78 | 108.58 | 105.64 | 146137 |
| 1733787600 | 107.12 | -1.67 | -1.54 | 109.425 | 109.425 | 107 | 114586 |
| 1733528400 | 108.79 | 0.94 | 0.87 | 107.9 | 109.9258 | 107.8408 | 104456 |
| 1733442000 | 107.85 | -1.21 | -1.11 | 108.88 | 109.28 | 107.4607 | 126870 |
| 1733355600 | 109.06 | -0.1 | -0.09 | 109.335 | 110 | 106.89 | 139052 |
| 1733269200 | 109.16 | -1.05 | -0.95 | 110.66 | 110.66 | 108.26 | 132385 |
| 1733182800 | 110.21 | 0.03 | 0.03 | 110.8 | 111.2657 | 109.1239 | 106674 |
| 1732917840 | 110.18 | -0.64 | -0.58 | 111.695 | 111.865 | 109.96 | 73821 |
| 1732750800 | 110.82 | 0.26 | 0.24 | 111.31 | 113.48 | 110.69 | 122626 |
| 1732664400 | 110.56 | -1.93 | -1.72 | 110.97 | 112.27 | 109.02 | 107476 |
| 1732578000 | 112.49 | 4 | 3.69 | 109.9 | 114.04 | 109.8067 | 214912 |
| 1732318800 | 108.49 | 1.68 | 1.57 | 106.81 | 108.97 | 106.81 | 145373 |
| 1732232400 | 106.81 | 1.09 | 1.03 | 106.08 | 107.755 | 106.08 | 97931 |
| 1732146000 | 105.72 | -1.21 | -1.13 | 106.11 | 106.93 | 104.98 | 105225 |
| 1732059600 | 106.93 | 0.19 | 0.18 | 106.37 | 107.47 | 105.68 | 110625 |
| 1731973200 | 106.74 | 0.12 | 0.11 | 107.04 | 107.79 | 106.2 | 97936 |
| 1731714000 | 106.62 | -0.95 | -0.88 | 108.055 | 108.54 | 105.52 | 103718 |
| 1731627600 | 107.57 | -1.43 | -1.31 | 109.105 | 109.47 | 107.305 | 132199 |
| 1731541200 | 109 | -1.2 | -1.09 | 110.83 | 111.32 | 108.45 | 123291 |
| 1731454800 | 110.2 | -0.98 | -0.88 | 110.92 | 112.8 | 109.685 | 190185 |
| 1731368400 | 111.18 | -0.75 | -0.67 | 113.2 | 113.2 | 111.17 | 128173 |
| 1731109200 | 111.93 | 0.94 | 0.85 | 110.95 | 113.58 | 110.93 | 181925 |
| 1731022800 | 110.99 | -1.91 | -1.69 | 112.98 | 114.6 | 106.38 | 323759 |
| 1730936400 | 112.9 | 2.01 | 1.81 | 118.19 | 118.19 | 111.13 | 336913 |
| 1730850000 | 110.89 | 3.5 | 3.26 | 107.38 | 111.15 | 107.38 | 189508 |
| 1730763600 | 107.39 | -0.39 | -0.36 | 107.15 | 109.09 | 106.6 | 90809 |
| 1730500800 | 107.78 | -1.59 | -1.45 | 110.07 | 111.01 | 107.52 | 123958 |
| 1730414400 | 109.37 | -2.53 | -2.26 | 111.44 | 111.85 | 109.34 | 102861 |
| 1730328000 | 111.9 | -0.05 | -0.04 | 110.9956 | 113.29 | 110.9956 | 71900 |
