
Walker & Dunlop Inc (WD)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -5.98 | -6.52268760908 | 91.68 | 92.57 | 84.29 | 308985 | 87.41057963 | CS |
4 | -10.51 | -10.9240203721 | 96.21 | 97 | 84.29 | 214758 | 92.67039552 | CS |
12 | -25.61 | -23.0078160093 | 111.31 | 113.48 | 84.29 | 177663 | 96.45668489 | CS |
26 | -17.91 | -17.2859762571 | 103.61 | 118.19 | 84.29 | 167880 | 103.79880922 | CS |
52 | -9.2 | -9.69441517387 | 94.9 | 118.19 | 84.29 | 191476 | 100.11438802 | CS |
156 | -50.7 | -37.1700879765 | 136.4 | 139.86 | 61.06 | 184798 | 93.53041061 | CS |
260 | 8.72 | 11.327617563 | 76.98 | 156.77 | 24.55 | 188642 | 87.31630938 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739922000 | 85.34 | -1.1 | -1.27 | 85.6 | 85.99 | 84.29 | 218590 |
1739576400 | 86.44 | 0.28 | 0.32 | 86.24 | 86.73 | 84.75 | 255576 |
1739490000 | 86.16 | -4.82 | -5.30 | 89.74 | 90.67 | 84.63 | 418760 |
1739403600 | 90.98 | -2.9 | -3.09 | 91.68 | 92.57 | 89.91 | 343013 |
1739317200 | 93.88 | 0.1 | 0.11 | 92.88 | 94.095 | 92.31 | 184511 |
1739230800 | 93.78 | -0.56 | -0.59 | 94.96 | 94.96 | 93.08 | 264864 |
1738971600 | 94.34 | -1.39 | -1.45 | 95.78 | 95.82 | 92.83 | 229684 |
1738885200 | 95.73 | 0.5 | 0.53 | 96 | 96.05 | 94.59 | 180395 |
1738798800 | 95.23 | 0.4 | 0.42 | 95.7 | 95.905 | 94.16 | 190394 |
1738712400 | 94.83 | 0.65 | 0.69 | 93.72 | 95.14 | 93.29 | 178243 |
1738626000 | 94.18 | -1.89 | -1.97 | 94.75 | 94.98 | 91.83 | 212255 |
1738366800 | 96.07 | -0.52 | -0.54 | 96.13 | 97 | 95.06 | 289614 |
1738280400 | 96.59 | 1.33 | 1.40 | 96.59 | 96.99 | 95.16 | 170313 |
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 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約