Walker & Dunlop Inc Common Stockのデータ

Walker & Dunlop Inc Common Stockの基本情報

名前 Walker & Dunlop Inc Common Stock
ティッカー WD
国 United States
上場年 2010.0
セクター Finance

Walker & Dunlop Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 101.96 98.57 100.74 99.05 194900.0 99.05
2021-02-12 103.07 99.7 101.01 100.36 122200.0 100.36
2021-02-11 103.68 99.84 102.0 101.2 239400.0 101.2
2021-02-10 101.64 97.82 101.51 100.14 132400.0 100.14
2021-02-09 100.49 96.16 97.79 100.05 138800.0 100.05
2021-02-08 98.39 95.15 96.11 97.75 184600.0 97.75
2021-02-05 97.84 92.57 97.83 95.5 258100.0 95.5
2021-02-04 105.78 87.96 90.81 96.37 908800.0 96.37
2021-02-03 87.39 85.0 86.38 86.25 130100.0 86.25
2021-02-02 87.72 84.69 85.89 86.75 135500.0 86.75
2021-02-01 85.28 81.77 83.28 85.12 116500.0 85.12
2021-01-29 85.94 82.02 84.86 82.32 202400.0 82.32
2021-01-28 85.79 82.81 83.55 84.98 142600.0 84.98
2021-01-27 86.44 81.52 86.0 81.84 195100.0 81.84
2021-01-26 90.55 86.77 90.49 87.09 71800.0 87.09
2021-01-25 90.9 88.24 90.0 89.97 97900.0 89.97
2021-01-22 91.2 88.71 89.01 91.14 97800.0 91.14
2021-01-21 91.1 89.11 90.8 90.01 104300.0 90.01
2021-01-20 90.75 88.8 88.8 90.45 132900.0 90.45
2021-01-19 90.39 88.5 90.0 88.93 127900.0 88.93
2021-01-15 90.65 89.17 89.55 89.51 123500.0 89.51
2021-01-14 91.97 90.02 91.33 90.8 120500.0 90.8
2021-01-13 91.94 89.54 91.82 90.6 139800.0 90.6
2021-01-12 91.64 89.45 90.27 91.22 113300.0 91.22
2021-01-11 90.66 87.39 87.59 89.61 141600.0 89.61
2021-01-08 90.44 86.38 90.0 88.72 237000.0 88.72
2021-01-07 94.84 89.73 94.62 89.81 201600.0 89.81
2021-01-06 94.35 90.0 90.0 93.32 246200.0 93.32
2021-01-05 89.55 86.68 86.95 88.86 236800.0 88.86
2021-01-04 92.13 87.16 92.13 87.29 182000.0 87.29
2020-12-31 92.46 89.7 91.0 92.02 100500.0 92.02
2020-12-30 91.99 89.99 89.99 91.0 86100.0 91.0
2020-12-29 93.44 90.0 93.44 90.09 133500.0 90.09
2020-12-28 94.48 92.38 93.28 92.75 161200.0 92.75
2020-12-24 94.5 91.29 93.87 92.62 66900.0 92.62
2020-12-23 93.83 90.0 90.36 93.68 184700.0 93.68
2020-12-22 90.47 88.32 89.65 89.9 156500.0 89.9
2020-12-21 89.82 87.26 89.03 89.31 285300.0 89.31
2020-12-18 93.79 88.82 92.67 90.14 659500.0 90.14
2020-12-17 93.04 90.13 90.94 92.38 162700.0 92.38
2020-12-16 91.27 89.35 91.19 90.98 156000.0 90.98
2020-12-15 92.38 87.17 87.2 90.73 235800.0 90.73
2020-12-14 87.87 85.82 86.5 87.15 264900.0 87.15
2020-12-11 85.59 82.04 82.55 84.7 206400.0 84.7
2020-12-10 82.96 77.77 78.64 82.92 306100.0 82.92
2020-12-09 82.26 79.01 81.5 79.22 192300.0 79.22
2020-12-08 81.67 79.8 79.8 80.81 246300.0 80.81
2020-12-07 81.92 79.56 81.55 80.81 340900.0 80.81
2020-12-04 82.0 80.17 81.54 81.44 161200.0 81.44
2020-12-03 82.49 79.92 81.73 80.7 159100.0 80.7
2020-12-02 82.01 80.07 80.48 81.43 208100.0 81.43
2020-12-01 81.78 79.77 81.57 80.82 147100.0 80.82
2020-11-30 81.86 79.18 81.35 80.01 197700.0 80.01
2020-11-27 82.6 80.4 81.78 81.07 77900.0 81.07
2020-11-25 83.25 80.41 82.53 82.06 127900.0 82.06
2020-11-24 84.52 82.07 83.07 83.35 264900.0 83.35
2020-11-23 81.79 79.51 79.65 81.17 181800.0 81.17
2020-11-20 78.88 76.64 77.2 78.29 142800.0 78.29
2020-11-19 78.34 76.18 77.0 77.97 106100.0 77.97
2020-11-18 80.34 76.97 77.97 77.0 199800.0 77.0
2020-11-17 80.88 76.69 80.0 77.3 366900.0 77.3
2020-11-16 83.56 79.49 82.59 80.97 275500.0 80.97
2020-11-13 80.82 76.2 76.67 79.76 295100.0 79.76
2020-11-12 75.27 73.5 74.7 75.16 144600.0 75.16
2020-11-11 75.97 73.32 75.54 75.86 168500.0 75.5
2020-11-10 77.2 73.13 73.79 75.24 306700.0 74.88
2020-11-09 74.19 70.0 70.31 73.05 265900.0 72.7
2020-11-06 69.35 65.79 68.27 66.0 120000.0 65.69
2020-11-05 68.06 66.17 66.61 67.98 100900.0 67.66
2020-11-04 67.12 63.61 66.33 66.05 101800.0 65.74
2020-11-03 68.53 66.31 66.64 68.11 192400.0 67.79
2020-11-02 65.54 62.66 63.48 65.22 150700.0 64.91
2020-10-30 66.97 61.74 66.5 62.88 266800.0 62.58
2020-10-29 67.44 57.37 58.59 67.13 374100.0 66.81
2020-10-28 59.59 57.93 58.88 58.8 284400.0 58.52
2020-10-27 60.57 59.34 60.41 60.14 191300.0 59.85
2020-10-26 61.49 60.02 61.45 60.68 196000.0 60.39
2020-10-23 62.21 60.85 61.66 62.21 233800.0 61.91
2020-10-22 61.18 59.62 60.0 61.14 116500.0 60.85
2020-10-21 60.15 59.23 59.88 59.75 199600.0 59.47
2020-10-20 61.08 59.16 59.74 59.72 114300.0 59.44
2020-10-19 60.4 58.53 59.56 59.13 159600.0 58.85
2020-10-16 59.71 57.62 59.6 59.33 141400.0 59.05
2020-10-15 60.62 57.5 58.04 59.55 217900.0 59.27
2020-10-14 59.29 58.21 59.04 58.96 262500.0 58.68
2020-10-13 59.43 57.68 59.1 58.92 215800.0 58.64
2020-10-12 59.99 58.92 59.5 59.8 116700.0 59.52
2020-10-09 60.57 58.72 60.02 59.15 137700.0 58.87
2020-10-08 60.05 58.37 59.38 59.5 190800.0 59.22
2020-10-07 61.0 58.28 60.19 58.64 176300.0 58.36
2020-10-06 61.07 58.23 59.6 58.88 381100.0 58.6
2020-10-05 59.14 57.54 58.44 58.55 300000.0 58.27
2020-10-02 57.75 53.14 53.53 57.7 324400.0 57.43
2020-10-01 54.89 52.67 53.0 54.78 273100.0 54.52
2020-09-30 53.33 51.54 51.54 53.0 309300.0 52.75
2020-09-29 51.36 50.15 51.03 51.13 174800.0 50.89
2020-09-28 51.63 50.3 50.3 51.0 234200.0 50.76
2020-09-25 49.48 47.22 47.22 49.28 131400.0 49.05
2020-09-24 49.41 47.04 47.75 47.9 256300.0 47.67
2020-09-23 50.52 47.37 49.23 47.48 209800.0 47.25
2020-09-22 49.94 48.89 49.37 49.21 167500.0 48.98
2020-09-21 51.39 48.81 51.04 49.01 284100.0 48.78
2020-09-18 54.16 52.36 53.95 52.78 377300.0 52.53
2020-09-17 54.15 52.16 52.16 53.52 130000.0 53.27
2020-09-16 54.22 53.0 53.79 53.06 202000.0 52.81
2020-09-15 55.93 53.98 54.4 54.02 141900.0 53.76
2020-09-14 54.32 52.05 52.68 53.59 182300.0 53.34
2020-09-11 53.55 51.64 53.5 52.02 138200.0 51.77
2020-09-10 55.68 53.41 55.39 53.48 146400.0 53.23
2020-09-09 55.98 54.53 54.78 55.24 117200.0 54.98
2020-09-08 55.27 53.77 54.39 54.43 127600.0 54.17
2020-09-04 56.48 54.27 56.46 55.28 106100.0 55.02
2020-09-03 56.97 54.34 56.02 54.93 172500.0 54.67
2020-09-02 56.51 55.44 55.62 56.02 173600.0 55.75
2020-09-01 55.8 53.76 54.26 55.6 173000.0 55.34
2020-08-31 56.53 54.76 56.53 54.78 245700.0 54.52
2020-08-28 56.6 55.21 56.0 56.58 206900.0 56.31
2020-08-27 55.9 54.71 54.71 55.32 145700.0 55.06
2020-08-26 54.99 53.63 54.42 54.62 150500.0 54.36
2020-08-25 55.53 53.84 55.49 54.69 65500.0 54.43
2020-08-24 54.95 53.02 53.44 54.74 93200.0 54.48
2020-08-21 53.85 52.9 53.39 53.15 147400.0 52.9
2020-08-20 54.65 53.55 53.77 53.82 119600.0 53.56
2020-08-19 55.76 54.32 55.23 54.55 118400.0 53.93
2020-08-18 56.0 55.09 56.0 55.32 135600.0 54.69
2020-08-17 57.51 55.97 57.51 56.21 124600.0 55.57
2020-08-14 57.89 56.0 56.29 57.5 149700.0 56.85
2020-08-13 58.31 56.71 57.83 57.02 106800.0 56.37
2020-08-12 62.26 57.37 62.25 58.56 174500.0 57.9
2020-08-11 62.06 59.86 59.86 60.92 250800.0 60.23
2020-08-10 59.72 57.66 57.68 58.68 187400.0 58.02
2020-08-07 57.78 55.21 55.95 57.7 179900.0 57.05
2020-08-06 56.44 55.06 56.09 55.95 231900.0 55.32
2020-08-05 55.57 52.45 53.0 55.5 299000.0 54.87
2020-08-04 51.39 49.67 50.29 51.3 191500.0 50.72
2020-08-03 51.24 50.33 50.72 50.92 124100.0 50.34
2020-07-31 50.5 48.92 49.89 50.41 142000.0 49.84
2020-07-30 50.4 49.16 49.96 50.18 184800.0 49.61
2020-07-29 51.06 49.83 50.0 51.05 105200.0 50.47
2020-07-28 50.72 49.36 49.36 49.83 101100.0 49.27
2020-07-27 50.05 48.76 50.05 49.66 140900.0 49.1
2020-07-24 52.0 50.16 51.47 50.23 154900.0 49.66
2020-07-23 51.85 50.99 51.11 51.69 141500.0 51.11
2020-07-22 51.71 50.0 50.0 51.64 131900.0 51.06
2020-07-21 51.55 50.26 50.35 50.51 153700.0 49.94
2020-07-20 50.5 49.6 50.09 49.64 116400.0 49.08
2020-07-17 51.14 50.08 50.61 50.26 150000.0 49.69
2020-07-16 50.78 48.95 49.28 50.5 232600.0 49.93
2020-07-15 50.59 49.29 49.29 50.13 191900.0 49.56
2020-07-14 48.53 47.17 47.76 47.71 253200.0 47.17
2020-07-13 49.19 47.41 48.92 48.05 153900.0 47.51
2020-07-10 48.29 46.16 46.16 48.23 147400.0 47.68
2020-07-09 47.66 45.35 47.37 45.92 211000.0 45.4
2020-07-08 48.26 46.59 47.2 47.7 159900.0 47.16
2020-07-07 49.42 47.2 49.23 47.51 207900.0 46.97
2020-07-06 50.86 49.13 50.0 49.78 142900.0 49.22
2020-07-02 50.76 48.87 50.34 49.08 125100.0 48.52
2020-07-01 51.24 48.83 50.83 48.85 166500.0 48.3
2020-06-30 51.27 49.75 49.77 50.81 208300.0 50.24
2020-06-29 50.53 47.71 48.63 50.14 215200.0 49.57
2020-06-26 49.94 47.24 49.94 47.64 299200.0 47.1
2020-06-25 51.15 48.74 48.74 51.14 164100.0 50.56
2020-06-24 51.3 48.25 50.91 49.35 331800.0 48.79
2020-06-23 52.4 50.35 50.74 52.09 301100.0 51.5
2020-06-22 49.76 48.29 49.1 49.65 244800.0 49.09
2020-06-19 50.96 48.45 50.96 49.44 329600.0 48.88
2020-06-18 51.56 50.01 50.09 50.18 199500.0 49.61
2020-06-17 52.25 50.0 52.03 51.09 232800.0 50.51
2020-06-16 53.07 50.27 52.8 51.77 281000.0 51.18
2020-06-15 50.61 46.15 46.15 49.77 273200.0 49.21
2020-06-12 48.82 45.87 48.35 48.65 303600.0 48.1
2020-06-11 48.4 45.54 46.7 45.77 424800.0 45.25
2020-06-10 51.94 49.7 51.8 50.46 332600.0 49.89
2020-06-09 52.83 50.12 52.19 52.2 379700.0 51.61
2020-06-08 52.51 51.21 52.05 51.76 276100.0 51.17
2020-06-05 52.5 49.57 51.49 50.73 417200.0 50.16
2020-06-04 48.26 44.14 44.55 47.87 355200.0 47.33
2020-06-03 45.36 42.5 42.63 45.06 264300.0 44.55
2020-06-02 42.43 41.4 41.8 41.66 184000.0 41.19
2020-06-01 42.16 40.24 40.88 41.17 194200.0 40.7
2020-05-29 41.54 40.07 41.26 40.5 267300.0 40.04
2020-05-28 45.86 41.99 45.86 42.2 267100.0 41.72
2020-05-27 45.76 40.24 42.27 45.32 595300.0 44.81
2020-05-26 42.0 40.1 41.22 40.46 506300.0 40.0
2020-05-22 39.86 38.45 39.86 39.06 193900.0 38.62
2020-05-21 40.54 39.26 39.68 39.56 232100.0 39.11
2020-05-20 40.38 39.3 39.39 40.0 271300.0 39.55
2020-05-19 40.28 38.42 39.29 38.46 220800.0 38.02
2020-05-18 40.48 37.42 38.25 40.26 357800.0 39.45
2020-05-15 36.4 35.13 35.61 36.02 481400.0 35.29
2020-05-14 36.41 32.32 33.48 36.09 333500.0 35.36
2020-05-13 35.86 32.13 35.76 33.62 370500.0 32.94
2020-05-12 38.91 35.74 38.19 35.84 262000.0 35.12
2020-05-11 39.55 37.18 38.75 38.18 280700.0 37.41
2020-05-08 40.94 38.04 40.58 40.01 440900.0 39.2
2020-05-07 40.26 38.7 39.82 39.95 342800.0 39.14
2020-05-06 41.73 38.5 40.07 38.59 488700.0 37.81
2020-05-05 38.87 36.84 38.07 36.9 215600.0 36.16
2020-05-04 37.39 35.5 36.4 37.06 219200.0 36.31
2020-05-01 37.75 36.0 37.45 37.21 197300.0 36.46
2020-04-30 39.0 37.71 38.58 38.43 244500.0 37.66
2020-04-29 40.06 36.81 37.34 39.59 329300.0 38.79
2020-04-28 37.05 35.31 35.75 35.81 239700.0 35.09
2020-04-27 34.91 33.6 33.6 34.53 224900.0 33.83
2020-04-24 33.59 32.29 33.44 33.29 176300.0 32.62
2020-04-23 34.3 33.0 33.14 33.33 238600.0 32.66
2020-04-22 33.72 32.17 33.56 32.75 262300.0 32.09
2020-04-21 33.11 32.03 32.58 32.69 202100.0 32.03
2020-04-20 35.65 33.46 35.17 33.96 290600.0 33.28
2020-04-17 37.08 35.79 36.95 36.51 271200.0 35.77
2020-04-16 35.32 33.68 34.34 34.78 370200.0 34.08
2020-04-15 35.67 33.62 35.1 34.44 333900.0 33.75
2020-04-14 39.31 36.27 38.93 37.42 295500.0 36.67
2020-04-13 41.28 36.99 40.8 37.38 361500.0 36.63
2020-04-09 42.07 37.46 37.51 40.77 616600.0 39.95
2020-04-08 36.45 32.47 33.82 36.26 700400.0 35.53
2020-04-07 33.86 29.19 29.92 33.1 1234900.0 32.43
2020-04-06 28.5 26.65 26.65 27.95 1051800.0 27.39
2020-04-03 30.75 24.55 30.61 24.85 971500.0 24.35
2020-04-02 33.5 30.45 33.05 31.06 519000.0 30.43
2020-04-01 38.32 33.17 38.2 33.44 480100.0 32.77
2020-03-31 41.43 38.86 41.06 40.27 374200.0 39.46
2020-03-30 42.95 40.25 42.5 41.18 235600.0 40.35
2020-03-27 44.78 42.36 43.62 42.57 173800.0 41.71
2020-03-26 45.34 38.79 39.39 45.06 285900.0 44.15
2020-03-25 41.27 38.01 39.32 38.53 336700.0 37.75
2020-03-24 39.62 36.78 36.78 38.9 278200.0 38.12
2020-03-23 39.47 34.04 38.28 34.66 308400.0 33.96
2020-03-20 44.14 38.45 43.05 38.88 352400.0 38.1
2020-03-19 43.57 38.22 40.63 42.21 262600.0 41.36
2020-03-18 46.65 37.63 44.86 41.05 410700.0 40.22
2020-03-17 49.94 45.0 47.96 48.63 341500.0 47.65
2020-03-16 49.09 45.5 46.0 47.31 298400.0 46.36
2020-03-13 54.71 49.29 54.59 53.25 344000.0 52.18
2020-03-12 54.84 49.66 53.54 51.72 310800.0 50.68
2020-03-11 59.07 55.63 58.56 56.43 227600.0 55.29
2020-03-10 61.03 57.65 60.22 60.44 230500.0 59.22
2020-03-09 62.17 58.12 61.14 58.2 291400.0 57.03
2020-03-06 66.51 64.18 64.18 65.65 273700.0 64.33
2020-03-05 68.01 65.38 67.29 66.78 301400.0 65.43
2020-03-04 69.96 66.94 68.3 69.83 273000.0 68.42
2020-03-03 70.93 66.96 69.8 67.48 326900.0 66.12
2020-03-02 70.01 65.06 65.06 69.9 279900.0 68.49
2020-02-28 67.16 64.06 65.21 64.85 478100.0 63.54
2020-02-27 68.94 66.27 67.67 66.38 334800.0 65.04
2020-02-26 70.28 68.86 68.87 69.01 224600.0 67.62
2020-02-25 71.06 68.15 71.06 68.7 255800.0 67.32
2020-02-24 71.77 70.5 71.37 70.72 218300.0 69.29
2020-02-21 74.94 73.28 74.88 73.62 438700.0 72.14
2020-02-20 75.8 74.38 74.76 74.93 176400.0 73.42
2020-02-19 77.4 74.61 76.98 75.26 208300.0 73.39
2020-02-18 77.93 76.01 77.34 76.5 258600.0 74.6