Comparing Back to the side-by-side chart ↗
Walker Dunlop Inc (WD) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 33.33 | 33.80 | 32.39 | 32.66 | -1.98% | 412,100 |
| 2026-10-15 | 32.79 | 33.62 | 32.79 | 33.32 | +3.96% | 554,800 |
| 2026-10-14 | 31.58 | 32.18 | 31.40 | 32.05 | -0.09% | 620,300 |
| 2026-10-13 | 32.68 | 33.47 | 31.54 | 32.08 | -0.65% | 621,700 |
| 2026-10-12 | 32.65 | 32.99 | 32.08 | 32.29 | -2.18% | 894,500 |
| 2026-10-09 | 33.98 | 34.70 | 32.93 | 33.01 | -4.01% | 570,700 |
| 2026-10-08 | 34.19 | 34.60 | 33.11 | 34.39 | +1.27% | 744,200 |
| 2026-10-07 | 35.69 | 35.69 | 33.21 | 33.96 | -3.25% | 742,400 |
| 2026-10-06 | 33.38 | 35.38 | 33.27 | 35.10 | +6.17% | 740,900 |
| 2026-10-05 | 33.80 | 34.02 | 32.77 | 33.06 | -2.68% | 691,600 |
| 2026-10-02 | 35.25 | 35.49 | 33.72 | 33.97 | -1.62% | 525,800 |
| 2026-10-01 | 35.24 | 35.53 | 33.59 | 34.53 | -1.65% | 629,300 |
| 2026-09-30 | 36.42 | 36.42 | 35.09 | 35.11 | -3.28% | 594,000 |
| 2026-09-29 | 37.32 | 37.57 | 36.10 | 36.30 | -2.00% | 372,700 |
| 2026-09-28 | 37.76 | 37.76 | 36.32 | 37.04 | -2.47% | 642,000 |
| 2026-09-25 | 37.31 | 38.46 | 37.04 | 37.98 | +1.80% | 477,200 |
| 2026-09-24 | 37.07 | 37.36 | 36.56 | 37.31 | +0.95% | 497,600 |
| 2026-09-23 | 38.05 | 38.34 | 36.70 | 36.96 | -3.55% | 592,100 |
| 2026-09-22 | 38.87 | 38.89 | 38.13 | 38.32 | -0.16% | 431,254 |
| 2026-09-21 | 38.12 | 38.84 | 37.97 | 38.38 | +1.62% | 470,444 |
| 2026-09-18 | 38.28 | 38.41 | 37.59 | 37.77 | -1.82% | 894,700 |
| 2026-09-17 | 39.92 | 39.92 | 38.43 | 38.47 | -2.04% | 362,500 |
| 2026-09-16 | 40.03 | 40.87 | 38.36 | 39.27 | -2.09% | 724,200 |
| 2026-09-15 | 40.21 | 40.22 | 39.38 | 40.11 | -0.96% | 369,100 |
| 2026-09-14 | 40.40 | 41.72 | 40.34 | 40.50 | -0.07% | 439,900 |
| 2026-09-11 | 40.86 | 41.05 | 40.20 | 40.53 | +0.50% | 339,000 |
| 2026-09-10 | 41.05 | 41.05 | 40.16 | 40.33 | -2.51% | 375,100 |
| 2026-09-09 | 41.77 | 41.77 | 40.87 | 41.37 | -1.31% | 419,600 |
| 2026-09-08 | 42.40 | 42.40 | 41.51 | 41.92 | -1.62% | 400,500 |
| 2026-09-04 | 41.55 | 43.13 | 41.04 | 42.61 | +2.18% | 444,600 |
| 2026-09-03 | 40.71 | 42.00 | 40.38 | 41.70 | +4.07% | 690,400 |
| 2026-09-02 | 40.35 | 40.92 | 39.97 | 40.07 | -0.50% | 460,758 |
| 2026-09-01 | 40.28 | 40.88 | 39.94 | 40.27 | -0.64% | 360,682 |
| 2026-08-31 | 41.15 | 41.37 | 40.30 | 40.53 | -1.98% | 507,288 |
| 2026-08-28 | 40.58 | 41.70 | 40.27 | 41.35 | +2.66% | 529,500 |
| 2026-08-27 | 40.31 | 40.89 | 39.84 | 40.28 | -0.02% | 431,000 |
| 2026-08-26 | 40.80 | 40.80 | 39.56 | 40.29 | -0.98% | 398,600 |
| 2026-08-25 | 39.48 | 40.98 | 39.01 | 40.69 | +3.06% | 449,367 |
| 2026-08-24 | 40.29 | 40.62 | 39.32 | 39.48 | -1.84% | 315,354 |
| 2026-08-21 | 40.61 | 40.61 | 39.75 | 40.22 | +0.10% | 366,300 |
| 2026-08-20 | 40.42 | 40.92 | 39.45 | 40.18 | -3.32% | 369,900 |
| 2026-08-19 | 40.07 | 41.73 | 40.07 | 41.56 | +4.66% | 428,400 |
| 2026-08-18 | 40.32 | 40.54 | 39.49 | 39.71 | -2.43% | 366,000 |
| 2026-08-17 | 42.87 | 42.87 | 40.38 | 40.70 | -4.37% | 427,400 |
| 2026-08-14 | 42.76 | 43.39 | 42.23 | 42.56 | -0.51% | 249,500 |
| 2026-08-13 | 42.73 | 43.05 | 41.63 | 42.78 | +1.11% | 617,100 |
| 2026-08-12 | 42.87 | 43.28 | 41.99 | 42.31 | -1.72% | 426,700 |
| 2026-08-11 | 43.40 | 44.20 | 42.70 | 43.05 | -0.76% | 658,800 |
| 2026-08-10 | 43.77 | 44.01 | 41.38 | 43.38 | -2.36% | 683,700 |
| 2026-08-07 | 44.24 | 47.52 | 43.90 | 44.43 | +0.38% | 605,900 |
| 2026-08-06 | 47.99 | 48.56 | 41.38 | 44.26 | -13.87% | 1,606,800 |
| 2026-08-05 | 51.93 | 52.01 | 50.78 | 51.39 | -0.83% | 282,800 |
| 2026-08-04 | 52.25 | 52.66 | 50.79 | 51.82 | -0.52% | 251,500 |
| 2026-08-03 | 50.49 | 52.19 | 50.35 | 52.09 | +4.83% | 259,400 |
| 2026-07-31 | 49.15 | 49.80 | 48.27 | 49.69 | +1.26% | 274,600 |
| 2026-07-30 | 50.39 | 50.39 | 48.21 | 49.07 | -2.85% | 241,000 |
| 2026-07-29 | 50.53 | 51.80 | 50.10 | 50.51 | -0.92% | 309,900 |
| 2026-07-28 | 49.73 | 51.39 | 49.38 | 50.98 | +3.45% | 259,400 |
| 2026-07-27 | 48.63 | 49.59 | 48.41 | 49.28 | +2.24% | 280,700 |
| 2026-07-24 | 47.09 | 48.97 | 46.73 | 48.20 | +2.97% | 240,600 |
| 2026-07-23 | 46.98 | 47.11 | 46.35 | 46.81 | -1.93% | 241,200 |
| 2026-07-22 | 47.49 | 48.53 | 46.64 | 47.73 | -0.73% | 297,100 |
| 2026-07-21 | 48.24 | 48.99 | 48.00 | 48.08 | -0.80% | 224,500 |
| 2026-07-20 | 49.99 | 50.73 | 48.19 | 48.47 | -3.21% | 217,000 |
| 2026-07-17 | 51.03 | 52.00 | 49.64 | 50.08 | -2.17% | 221,500 |
| 2026-07-16 | 49.53 | 51.27 | 49.53 | 51.19 | +3.56% | 198,100 |
| 2026-07-15 | 48.98 | 50.48 | 48.94 | 49.43 | +1.92% | 326,300 |
| 2026-07-14 | 48.83 | 49.35 | 48.27 | 48.50 | -0.74% | 243,100 |
| 2026-07-13 | 50.45 | 50.87 | 48.61 | 48.86 | -2.73% | 209,700 |
| 2026-07-10 | 50.41 | 50.87 | 49.87 | 50.23 | +0.50% | 153,600 |
| 2026-07-09 | 49.53 | 50.64 | 49.16 | 49.98 | +1.44% | 199,200 |
| 2026-07-08 | 50.43 | 50.87 | 48.99 | 49.27 | -3.81% | 428,100 |
| 2026-07-07 | 52.85 | 53.49 | 51.04 | 51.22 | -2.70% | 226,300 |
| 2026-07-06 | 54.41 | 54.96 | 52.63 | 52.64 | -3.50% | 218,100 |
| 2026-07-02 | 55.72 | 56.18 | 54.17 | 54.55 | -0.67% | 189,000 |
| 2026-07-01 | 54.00 | 55.48 | 53.79 | 54.92 | +0.40% | 252,700 |
| 2026-06-30 | 53.87 | 55.09 | 53.13 | 54.70 | +1.62% | 395,600 |
| 2026-06-29 | 54.42 | 54.50 | 53.29 | 53.83 | -1.63% | 292,900 |
| 2026-06-26 | 53.19 | 55.00 | 52.89 | 54.72 | +3.25% | 1,031,500 |
| 2026-06-25 | 53.49 | 54.53 | 52.92 | 53.00 | +0.00% | 196,300 |
| 2026-06-24 | 51.35 | 53.21 | 51.15 | 53.00 | +3.62% | 293,100 |
| 2026-06-23 | 51.76 | 52.65 | 51.03 | 51.15 | -0.83% | 321,900 |
| 2026-06-22 | 51.79 | 52.83 | 50.58 | 51.58 | -0.73% | 455,600 |
| 2026-06-18 | 51.18 | 52.72 | 50.73 | 51.96 | +1.88% | 688,900 |
| 2026-06-17 | 51.55 | 52.90 | 50.43 | 51.00 | -1.64% | 249,700 |
| 2026-06-16 | 51.66 | 52.57 | 51.25 | 51.85 | +1.11% | 225,500 |
| 2026-06-15 | 53.75 | 55.00 | 51.15 | 51.28 | -3.72% | 326,600 |
| 2026-06-12 | 52.78 | 53.98 | 51.94 | 53.26 | +1.76% | 260,600 |
| 2026-06-11 | 50.87 | 52.41 | 50.78 | 52.34 | +2.49% | 292,700 |
| 2026-06-10 | 53.05 | 53.05 | 51.05 | 51.07 | -3.44% | 198,400 |
| 2026-06-09 | 52.50 | 54.13 | 52.19 | 52.89 | +2.12% | 375,000 |
| 2026-06-08 | 51.56 | 52.78 | 51.04 | 51.79 | +1.05% | 328,600 |
| 2026-06-05 | 51.79 | 52.36 | 51.02 | 51.25 | -0.85% | 262,000 |
| 2026-06-04 | 49.22 | 51.72 | 48.53 | 51.69 | +6.97% | 413,300 |
| 2026-06-03 | 49.07 | 49.23 | 47.37 | 48.32 | -2.99% | 312,700 |
| 2026-06-02 | 48.28 | 50.53 | 47.66 | 49.81 | +3.06% | 425,200 |
| 2026-06-01 | 49.73 | 50.13 | 47.50 | 48.33 | -3.71% | 549,200 |
| 2026-05-29 | 50.72 | 50.98 | 49.85 | 50.19 | -1.22% | 402,900 |
| 2026-05-28 | 50.21 | 51.44 | 50.02 | 50.81 | +0.42% | 204,100 |
| 2026-05-27 | 50.65 | 51.24 | 50.19 | 50.60 | +1.04% | 329,000 |
| 2026-05-26 | 50.70 | 51.00 | 49.72 | 50.08 | -0.58% | 173,300 |
| 2026-05-22 | 50.53 | 51.06 | 49.81 | 50.37 | -0.32% | 250,600 |
| 2026-05-21 | 48.48 | 50.59 | 48.26 | 50.53 | +1.61% | 270,300 |
| 2026-05-20 | 48.44 | 50.07 | 47.51 | 49.73 | +2.66% | 544,300 |
| 2026-05-19 | 50.07 | 50.07 | 48.39 | 48.44 | -3.83% | 449,100 |
| 2026-05-18 | 51.37 | 52.35 | 50.31 | 50.37 | -1.43% | 280,900 |
| 2026-05-15 | 52.66 | 52.66 | 51.02 | 51.10 | -3.53% | 233,300 |
| 2026-05-14 | 54.57 | 55.02 | 52.95 | 52.97 | -1.62% | 318,200 |
| 2026-05-13 | 54.70 | 55.01 | 53.60 | 53.84 | -2.43% | 454,900 |
| 2026-05-12 | 53.91 | 55.31 | 53.21 | 55.18 | +2.55% | 580,200 |
| 2026-05-11 | 54.55 | 54.55 | 51.83 | 53.81 | -1.46% | 448,500 |
| 2026-05-08 | 54.67 | 55.51 | 53.78 | 54.61 | -0.40% | 360,500 |
| 2026-05-07 | 54.76 | 56.85 | 53.41 | 54.83 | +3.12% | 365,600 |
| 2026-05-06 | 51.85 | 54.02 | 51.74 | 53.17 | +3.93% | 410,900 |
| 2026-05-05 | 51.00 | 51.81 | 50.02 | 51.16 | +0.59% | 165,000 |
| 2026-05-04 | 50.96 | 52.26 | 50.81 | 50.86 | -0.82% | 290,600 |
| 2026-05-01 | 50.66 | 51.52 | 50.00 | 51.28 | +1.85% | 187,800 |
| 2026-04-30 | 50.70 | 51.36 | 50.30 | 50.35 | -1.22% | 199,200 |
| 2026-04-29 | 51.41 | 51.78 | 50.61 | 50.97 | -1.01% | 193,100 |
| 2026-04-28 | 51.09 | 51.72 | 50.49 | 51.49 | +1.18% | 258,200 |
| 2026-04-27 | 51.41 | 52.44 | 50.78 | 50.89 | -1.01% | 187,200 |
| 2026-04-24 | 49.89 | 51.87 | 48.44 | 51.41 | +3.52% | 258,400 |
| 2026-04-23 | 50.10 | 50.41 | 49.12 | 49.66 | -0.68% | 212,900 |
| 2026-04-22 | 49.95 | 50.54 | 49.42 | 50.00 | +0.70% | 219,900 |
| 2026-04-21 | 51.11 | 51.53 | 48.98 | 49.65 | -2.26% | 260,700 |
| 2026-04-20 | 49.85 | 51.16 | 49.33 | 50.80 | +1.20% | 318,300 |
| 2026-04-17 | 50.05 | 50.85 | 49.98 | 50.20 | +1.89% | 246,600 |
| 2026-04-16 | 49.21 | 49.86 | 48.79 | 49.27 | +0.57% | 232,300 |
| 2026-04-15 | 48.31 | 49.29 | 48.17 | 48.99 | +1.62% | 222,300 |
| 2026-04-14 | 48.04 | 48.73 | 47.72 | 48.21 | +0.75% | 147,900 |
| 2026-04-13 | 46.54 | 47.87 | 46.37 | 47.85 | +2.27% | 254,200 |
| 2026-04-10 | 45.78 | 46.87 | 45.38 | 46.79 | +2.59% | 167,100 |
| 2026-04-09 | 44.77 | 46.12 | 44.50 | 45.61 | +0.75% | 268,600 |
| 2026-04-08 | 46.52 | 47.01 | 45.19 | 45.27 | +0.91% | 350,400 |
| 2026-04-07 | 44.88 | 45.90 | 44.37 | 44.86 | -0.58% | 318,800 |
| 2026-04-06 | 44.46 | 45.42 | 43.90 | 45.12 | +1.53% | 288,600 |
| 2026-04-02 | 43.91 | 44.68 | 43.03 | 44.44 | +0.36% | 185,500 |
| 2026-04-01 | 43.91 | 45.01 | 43.63 | 44.28 | -0.23% | 249,600 |
| 2026-03-31 | 44.00 | 44.86 | 43.10 | 44.38 | +2.05% | 316,600 |
| 2026-03-30 | 43.38 | 43.84 | 42.56 | 43.49 | +1.02% | 361,300 |
| 2026-03-27 | 44.27 | 45.07 | 42.91 | 43.05 | -4.21% | 292,300 |
| 2026-03-26 | 44.77 | 45.58 | 44.38 | 44.94 | -0.29% | 250,100 |
| 2026-03-25 | 44.59 | 45.56 | 43.92 | 45.07 | +2.48% | 408,500 |
| 2026-03-24 | 43.86 | 44.65 | 43.40 | 43.98 | -1.17% | 531,200 |
| 2026-03-23 | 45.21 | 45.84 | 44.19 | 44.50 | +1.55% | 425,300 |
| 2026-03-20 | 44.47 | 45.29 | 43.60 | 43.82 | -1.81% | 583,900 |
| 2026-03-19 | 44.46 | 45.19 | 43.84 | 44.63 | -0.51% | 387,800 |
| 2026-03-18 | 45.26 | 46.46 | 44.72 | 44.86 | -2.20% | 487,900 |
| 2026-03-17 | 46.14 | 47.61 | 45.69 | 45.87 | +0.90% | 418,400 |
| 2026-03-16 | 45.69 | 46.13 | 44.85 | 45.46 | +1.00% | 577,700 |
| 2026-03-13 | 45.89 | 46.66 | 44.69 | 45.01 | -2.66% | 330,600 |
| 2026-03-12 | 46.69 | 48.08 | 45.89 | 46.24 | -2.01% | 495,500 |
| 2026-03-11 | 47.53 | 48.09 | 45.30 | 47.19 | -0.65% | 725,200 |
| 2026-03-10 | 49.03 | 49.03 | 46.06 | 47.50 | -4.85% | 844,100 |
| 2026-03-09 | 47.79 | 50.01 | 46.97 | 49.92 | +3.59% | 617,100 |
| 2026-03-06 | 49.31 | 49.62 | 48.05 | 48.19 | -4.59% | 403,500 |
| 2026-03-05 | 49.76 | 50.61 | 48.92 | 50.51 | +0.32% | 367,200 |
| 2026-03-04 | 50.00 | 50.51 | 49.02 | 50.35 | +3.39% | 474,400 |
| 2026-03-03 | 46.77 | 48.71 | 46.30 | 48.70 | +2.23% | 430,500 |
| 2026-03-02 | 44.72 | 47.68 | 44.49 | 47.64 | +3.54% | 496,100 |
| 2026-02-27 | 47.50 | 47.53 | 42.12 | 46.01 | -3.06% | 1,473,500 |
| 2026-02-26 | 55.02 | 55.93 | 46.53 | 47.46 | -19.44% | 1,377,200 |
| 2026-02-25 | 62.91 | 63.14 | 58.19 | 58.91 | -6.21% | 515,700 |
| 2026-02-24 | 61.36 | 63.06 | 61.36 | 62.81 | +2.53% | 252,600 |
| 2026-02-23 | 63.00 | 63.32 | 60.60 | 61.26 | -3.16% | 272,500 |
| 2026-02-20 | 64.90 | 65.00 | 63.20 | 63.26 | -2.41% | 233,400 |
| 2026-02-19 | 64.25 | 64.93 | 63.99 | 64.82 | +0.11% | 201,900 |
| 2026-02-18 | 63.00 | 65.00 | 62.98 | 64.75 | +4.00% | 271,500 |
| 2026-02-17 | 62.17 | 62.79 | 61.30 | 62.26 | +0.65% | 177,500 |
| 2026-02-13 | 61.58 | 62.45 | 60.54 | 61.86 | +0.80% | 192,100 |
| 2026-02-12 | 61.83 | 62.78 | 60.45 | 61.37 | -0.16% | 326,400 |
| 2026-02-11 | 63.85 | 64.09 | 60.93 | 61.47 | -3.67% | 162,900 |
| 2026-02-10 | 63.29 | 64.66 | 62.87 | 63.81 | +1.62% | 187,500 |
| 2026-02-09 | 63.22 | 63.50 | 62.36 | 62.79 | -0.70% | 159,100 |
| 2026-02-06 | 63.00 | 63.76 | 62.31 | 63.23 | +0.59% | 199,200 |
| 2026-02-05 | 64.90 | 66.27 | 62.43 | 62.86 | -2.56% | 260,100 |
| 2026-02-04 | 61.08 | 64.63 | 61.05 | 64.51 | +6.21% | 250,100 |
| 2026-02-03 | 62.04 | 63.62 | 60.45 | 60.74 | -2.82% | 251,700 |
| 2026-02-02 | 62.76 | 64.08 | 62.34 | 62.50 | -0.62% | 242,300 |
| 2026-01-30 | 64.06 | 64.10 | 61.33 | 62.89 | -2.68% | 330,100 |
| 2026-01-29 | 64.58 | 64.90 | 63.45 | 64.62 | +0.62% | 207,100 |
| 2026-01-28 | 63.81 | 65.16 | 63.75 | 64.22 | +0.94% | 276,000 |
| 2026-01-27 | 63.82 | 64.27 | 63.36 | 63.62 | -1.30% | 150,500 |
| 2026-01-26 | 64.15 | 64.67 | 62.95 | 64.46 | +0.80% | 205,200 |
| 2026-01-23 | 64.72 | 65.06 | 63.64 | 63.95 | -1.81% | 238,400 |
| 2026-01-22 | 64.73 | 65.82 | 64.15 | 65.13 | +1.54% | 217,700 |
| 2026-01-21 | 63.17 | 64.82 | 63.17 | 64.14 | +1.12% | 156,100 |
| 2026-01-20 | 63.85 | 64.11 | 62.74 | 63.43 | -2.94% | 185,600 |
| 2026-01-16 | 65.27 | 66.47 | 65.11 | 65.35 | -0.88% | 193,100 |
| 2026-01-15 | 64.67 | 66.10 | 63.83 | 65.93 | +2.01% | 311,100 |
| 2026-01-14 | 62.70 | 64.91 | 62.56 | 64.63 | +2.51% | 173,800 |
| 2026-01-13 | 64.01 | 64.69 | 62.81 | 63.05 | -1.61% | 164,500 |
| 2026-01-12 | 64.61 | 64.94 | 63.19 | 64.08 | -1.42% | 191,500 |
| 2026-01-09 | 63.07 | 65.45 | 62.88 | 65.00 | +4.23% | 337,500 |
| 2026-01-08 | 60.15 | 62.81 | 60.15 | 62.36 | +2.72% | 236,700 |
| 2026-01-07 | 61.01 | 61.36 | 59.76 | 60.71 | +0.03% | 246,800 |
| 2026-01-06 | 59.05 | 60.75 | 58.96 | 60.69 | +1.61% | 284,300 |
| 2026-01-05 | 58.69 | 60.18 | 58.60 | 59.73 | +1.72% | 247,900 |
| 2026-01-02 | 59.94 | 60.42 | 58.63 | 58.72 | -2.38% | 261,100 |
| 2025-12-31 | 60.58 | 60.77 | 59.83 | 60.15 | -1.07% | 160,300 |
| 2025-12-30 | 60.89 | 61.08 | 60.62 | 60.80 | +0.12% | 171,800 |
| 2025-12-29 | 60.71 | 61.55 | 60.38 | 60.73 | -0.39% | 221,800 |
| 2025-12-26 | 60.74 | 61.00 | 60.17 | 60.97 | +0.10% | 214,400 |
| 2025-12-24 | 60.40 | 61.24 | 60.40 | 60.91 | +0.35% | 92,000 |
| 2025-12-23 | 61.20 | 61.50 | 60.27 | 60.70 | -1.36% | 292,400 |
| 2025-12-22 | 60.34 | 61.78 | 60.30 | 61.54 | +2.06% | 489,700 |
| 2025-12-19 | 61.45 | 62.39 | 60.17 | 60.30 | -2.16% | 655,600 |
| 2025-12-18 | 62.02 | 62.56 | 60.95 | 61.63 | +0.31% | 365,600 |
| 2025-12-17 | 61.91 | 63.53 | 60.05 | 61.44 | -1.55% | 311,600 |
| 2025-12-16 | 62.45 | 63.11 | 62.18 | 62.41 | +0.14% | 322,000 |
| 2025-12-15 | 62.96 | 63.06 | 61.95 | 62.32 | -0.42% | 340,900 |
| 2025-12-12 | 63.96 | 63.96 | 62.44 | 62.58 | -1.51% | 243,900 |
| 2025-12-11 | 63.91 | 64.62 | 63.34 | 63.54 | +0.21% | 264,400 |
| 2025-12-10 | 62.46 | 63.88 | 61.50 | 63.41 | +1.72% | 479,400 |
| 2025-12-09 | 62.99 | 64.91 | 61.84 | 62.34 | -0.91% | 220,800 |
| 2025-12-08 | 63.36 | 64.10 | 62.38 | 62.91 | -0.51% | 371,100 |
| 2025-12-05 | 64.07 | 64.67 | 62.82 | 63.23 | -1.08% | 266,800 |
| 2025-12-04 | 63.85 | 64.27 | 63.51 | 63.92 | -0.68% | 251,000 |
| 2025-12-03 | 63.67 | 64.61 | 63.50 | 64.36 | +1.63% | 254,900 |
| 2025-12-02 | 65.10 | 65.27 | 63.31 | 63.33 | -1.68% | 228,000 |
| 2025-12-01 | 63.64 | 64.60 | 63.46 | 64.41 | -0.36% | 255,400 |
| 2025-11-28 | 65.12 | 65.68 | 64.25 | 64.64 | -0.71% | 93,400 |
| 2025-11-26 | 63.90 | 66.00 | 63.65 | 65.10 | +1.32% | 392,000 |
| 2025-11-25 | 61.32 | 64.94 | 61.32 | 64.25 | +5.24% | 420,800 |
| 2025-11-24 | 61.44 | 61.95 | 60.78 | 61.05 | -1.12% | 371,200 |
| 2025-11-21 | 61.40 | 62.82 | 60.72 | 61.74 | +0.77% | 390,700 |
| 2025-11-20 | 63.00 | 64.00 | 60.84 | 61.27 | -1.68% | 297,900 |
| 2025-11-19 | 62.00 | 63.25 | 61.99 | 62.32 | +0.83% | 246,200 |
| 2025-11-18 | 61.98 | 62.94 | 61.25 | 61.81 | -0.63% | 225,000 |
| 2025-11-17 | 65.25 | 65.25 | 62.12 | 62.20 | -4.81% | 196,000 |
| 2025-11-14 | 65.00 | 66.01 | 64.47 | 65.34 | -0.41% | 168,900 |
| 2025-11-13 | 66.03 | 67.57 | 65.39 | 65.61 | -1.75% | 205,800 |
| 2025-11-12 | 67.92 | 69.19 | 66.38 | 66.78 | -1.59% | 252,500 |
| 2025-11-11 | 66.65 | 68.45 | 66.12 | 67.86 | +2.38% | 362,300 |
| 2025-11-10 | 69.41 | 70.36 | 66.13 | 66.28 | -4.45% | 451,500 |
| 2025-11-07 | 70.41 | 72.61 | 68.86 | 69.37 | -2.42% | 417,100 |
| 2025-11-06 | 74.10 | 75.50 | 70.72 | 71.09 | -11.12% | 504,400 |
| 2025-11-05 | 80.13 | 81.11 | 78.92 | 79.98 | -0.31% | 194,000 |
| 2025-11-04 | 80.14 | 80.60 | 79.25 | 80.23 | -0.09% | 144,200 |
| 2025-11-03 | 79.28 | 80.30 | 78.05 | 80.30 | +0.48% | 208,600 |
| 2025-10-31 | 79.43 | 79.95 | 77.81 | 79.92 | -0.15% | 212,600 |
| 2025-10-30 | 79.55 | 80.80 | 79.09 | 80.04 | +0.38% | 161,100 |
| 2025-10-29 | 83.00 | 83.59 | 78.89 | 79.74 | -4.25% | 294,000 |
| 2025-10-28 | 84.54 | 85.27 | 82.71 | 83.28 | -2.44% | 105,400 |
| 2025-10-27 | 85.59 | 86.32 | 83.93 | 85.36 | -0.47% | 87,800 |
| 2025-10-24 | 88.99 | 90.00 | 85.73 | 85.76 | -0.86% | 175,600 |
| 2025-10-23 | 84.13 | 86.82 | 84.13 | 86.50 | +2.56% | 200,100 |
| 2025-10-22 | 83.61 | 85.43 | 83.20 | 84.34 | +1.35% | 126,100 |
| 2025-10-21 | 82.62 | 84.30 | 82.50 | 83.22 | +0.63% | 68,600 |
| 2025-10-20 | 81.74 | 82.99 | 81.74 | 82.70 | +1.77% | 71,100 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jun (+9.20%). Schwächster Monat: Nov (-19.50%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Walker Dunlop Inc (WD)?
32.66 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von WD?
90.00 im Hoch und 31.40 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Walker Dunlop Inc?
Historisch war der stärkste Kalendermonat von WD der Jun (Durchschnitt +9.20%), der schwächste der Nov (Durchschnitt -19.50%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.