Stockscreener 앱 받기
80.23
0.09%
-0.07
시간 외 거래:
80.23
Walker Dunlop Inc 주식 (WD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $80.60 | $79.25 | $1.35 | 144,185.0 | -0.09% |
| 2025-11-03 | $80.30 | $78.05 | $2.25 | 208,643.0 | +0.48% |
| 2025-10-31 | $79.95 | $77.81 | $2.14 | 212,622.0 | -0.15% |
| 2025-10-30 | $80.80 | $79.09 | $1.71 | 161,068.0 | +0.38% |
| 2025-10-29 | $83.59 | $78.89 | $4.70 | 293,987.0 | -4.25% |
| 2025-10-28 | $85.27 | $82.71 | $2.56 | 105,418.0 | -2.44% |
| 2025-10-27 | $86.32 | $83.92 | $2.39 | 87,832.0 | -0.47% |
| 2025-10-24 | $90.00 | $85.73 | $4.27 | 175,642.0 | -0.86% |
| 2025-10-23 | $86.82 | $84.13 | $2.69 | 200,104.0 | +2.56% |
| 2025-10-22 | $85.43 | $83.20 | $2.23 | 126,118.0 | +1.35% |
| 2025-10-21 | $84.30 | $82.50 | $1.80 | 68,600.0 | +0.63% |
| 2025-10-20 | $82.99 | $81.74 | $1.25 | 71,075.0 | +1.77% |
| 2025-10-17 | $82.53 | $79.75 | $2.78 | 132,933.0 | +0.68% |
| 2025-10-16 | $84.69 | $80.50 | $4.19 | 209,903.0 | -4.29% |
| 2025-10-15 | $84.55 | $83.29 | $1.26 | 145,870.0 | +1.64% |
| 2025-10-14 | $83.95 | $80.25 | $3.70 | 175,332.0 | +1.83% |
| 2025-10-13 | $82.20 | $80.45 | $1.75 | 145,775.0 | -0.06% |
| 2025-10-10 | $82.41 | $80.56 | $1.85 | 217,734.0 | +1.20% |
| 2025-10-09 | $80.73 | $79.30 | $1.43 | 114,144.0 | +1.27% |
| 2025-10-08 | $81.51 | $79.36 | $2.16 | 107,033.0 | -1.09% |
| 2025-10-07 | $82.16 | $80.20 | $1.96 | 141,392.0 | -0.67% |
Walker Dunlop Inc 주식 (WD) 연도별 가격 이력
이 심층 분석에서는 Walker Dunlop Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Walker Dunlop Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Walker Dunlop Inc 주식 (WD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $80.60 | $78.05 | $2.55 | 497,013.0 | +0.39% |
| 2025-10 | $90.00 | $77.81 | $12.19 | 3,675,003.0 | -4.42% |
| 2025-09 | $88.70 | $81.10 | $7.60 | 5,300,950.0 | -1.68% |
| 2025-08 | $87.77 | $73.00 | $14.77 | 5,447,538.0 | +13.38% |
| 2025-07 | $77.64 | $69.38 | $8.27 | 6,003,960.0 | +6.43% |
| 2025-06 | $71.90 | $65.75 | $6.16 | 5,497,055.0 | +2.91% |
| 2025-05 | $76.83 | $64.48 | $12.34 | 5,140,562.0 | -10.52% |
| 2025-04 | $85.64 | $69.59 | $16.05 | 4,744,720.0 | -10.33% |
| 2025-03 | $88.80 | $81.85 | $6.95 | 4,596,851.0 | -0.36% |
| 2025-02 | $96.00 | $81.97 | $14.03 | 4,364,134.0 | -10.83% |
| 2025-01 | $98.61 | $85.63 | $12.98 | 3,238,991.0 | -1.17% |
Walker Dunlop Inc 주식 (WD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $111.3 | $94.99 | $16.28 | 2,773,402.0 | -13.15% |
| 2024-11 | $118.2 | $105.0 | $13.21 | 2,855,235.0 | +0.74% |
| 2024-10 | $116.5 | $107.9 | $8.63 | 3,197,591.0 | -3.72% |
| 2024-09 | $116.3 | $100.2 | $16.03 | 3,982,775.0 | +6.10% |
| 2024-08 | $109.0 | $95.39 | $13.56 | 3,858,678.0 | +0.15% |
| 2024-07 | $109.6 | $93.33 | $16.25 | 5,557,955.0 | +8.86% |
| 2024-06 | $101.5 | $90.13 | $11.36 | 3,077,125.0 | +2.30% |
| 2024-05 | $103.6 | $91.25 | $12.35 | 3,348,556.0 | +4.76% |
| 2024-04 | $101.2 | $87.20 | $14.00 | 4,817,491.0 | -9.33% |
| 2024-03 | $101.2 | $88.34 | $12.86 | 5,048,018.0 | +5.96% |
| 2024-02 | $104.9 | $90.44 | $14.50 | 4,217,180.0 | -1.25% |
| 2024-01 | $112.3 | $93.92 | $18.39 | 4,534,888.0 | -12.99% |
Walker Dunlop Inc 주식 (WD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $113.7 | $83.44 | $30.23 | 5,417,309.0 | +32.12% |
| 2023-11 | $85.17 | $63.51 | $21.66 | 4,250,709.0 | +29.66% |
| 2023-10 | $74.14 | $62.51 | $11.63 | 4,332,109.0 | -12.72% |
| 2023-09 | $86.83 | $73.50 | $13.33 | 3,667,173.0 | -13.01% |
| 2023-08 | $91.08 | $82.23 | $8.85 | 3,558,691.0 | -6.20% |
| 2023-07 | $94.75 | $75.56 | $19.19 | 3,147,014.0 | +15.03% |
| 2023-06 | $82.00 | $70.40 | $11.60 | 5,389,724.0 | +8.06% |
| 2023-05 | $75.96 | $61.06 | $14.90 | 5,357,239.0 | +8.74% |
| 2023-04 | $76.17 | $62.87 | $13.30 | 3,748,474.0 | -11.63% |
| 2023-03 | $89.11 | $71.01 | $18.10 | 4,928,029.0 | -12.68% |
| 2023-02 | $101.0 | $84.90 | $16.12 | 2,866,632.0 | -8.54% |
| 2023-01 | $97.34 | $78.32 | $19.02 | 2,574,127.0 | +21.53% |
1.20%
0.32%
자본화:
|
볼륨(24시간):