U.S. markets closed

The Wendy's Company (WEN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
18.76+0.16 (+0.86%)
Al cierre: 04:00PM EDT
18.58 -0.18 (-0.96%)
Fuera de horario: 07:56PM EDT
Periodo de tiempo:
15 abr 2023 - 15 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
15 abr 202418.7118.9018.5718.7618.763,504,800
12 abr 202418.6218.7018.2218.6018.603,233,600
11 abr 202418.9619.1218.6318.7018.702,792,200
10 abr 202418.4518.8818.3518.8518.853,014,900
09 abr 202418.6218.6818.3918.6018.602,273,000
08 abr 202418.5218.8418.4818.5718.573,448,700
05 abr 202418.1518.5118.0818.4418.443,615,300
04 abr 202418.4318.4818.1218.1618.162,571,400
03 abr 202418.4818.5418.2818.3318.331,965,500
02 abr 202418.4918.5718.3318.5118.511,992,800
01 abr 202418.8818.9018.5618.5918.592,630,800
28 mar 202418.9218.9418.7018.8418.842,265,200
27 mar 202418.2218.9118.2218.9018.903,147,500
26 mar 202418.3518.3518.0918.2018.204,316,300
25 mar 202418.6418.7218.2018.2618.263,192,700
22 mar 202419.1019.1118.5518.5718.572,727,500
21 mar 202418.5319.1418.5319.0619.063,532,500
20 mar 202418.3818.5618.2818.5618.562,009,600
19 mar 202418.1518.3918.1518.3918.392,073,200
18 mar 202418.3418.4818.1818.2118.212,276,300
15 mar 202418.2118.4618.1918.3318.335,593,600
14 mar 202418.4918.5318.0818.2518.252,992,200
13 mar 202418.4718.7518.4118.5218.522,864,000
12 mar 202418.4018.6018.3618.3918.391,778,100
11 mar 202418.3918.5518.3318.4518.451,811,200
08 mar 202418.3918.4718.1718.4218.423,597,600
07 mar 202418.6818.6918.3518.3618.361,961,400
06 mar 202418.4618.7718.4118.6418.642,840,800
05 mar 202418.2618.5718.1418.4418.443,119,200
04 mar 202418.1118.3418.0318.2918.294,556,700
01 mar 202418.1318.1817.9118.0218.023,318,400
29 feb 202418.2918.5018.0018.1118.116,303,000
29 feb 20240.25 Dividendo
28 feb 202418.0518.5518.0218.4518.203,521,000
27 feb 202418.2718.3217.9418.1117.862,528,100
26 feb 202418.2618.4518.1818.2017.952,085,300
23 feb 202418.0118.3417.9018.2918.042,602,900
22 feb 202417.7318.1617.7117.9717.733,478,200
21 feb 202417.7218.1817.6417.8717.635,307,100
20 feb 202418.3518.6217.9317.9717.734,961,000
16 feb 202418.9319.0418.4018.4318.183,955,700
15 feb 202418.5519.1118.3218.9918.735,265,900
14 feb 202419.2919.3319.0519.2819.023,217,100
13 feb 202419.2519.3819.0019.1218.862,442,700
12 feb 202419.3119.6619.3019.5219.263,159,400
09 feb 202419.0819.3619.0019.3219.062,276,500
08 feb 202418.9419.1318.9219.0818.821,871,400
07 feb 202419.0019.1118.8718.9218.662,156,900
06 feb 202418.8519.0818.8218.9818.721,691,200
05 feb 202418.9819.0518.5818.8118.562,739,500
02 feb 202419.2019.2018.8319.0718.812,064,600
01 feb 202419.0719.3218.9519.2919.032,795,800
31 ene 202419.2619.4118.9919.0818.822,479,300
30 ene 202419.3919.4519.1519.2218.961,694,700
29 ene 202419.1619.4119.0219.4019.141,947,900
26 ene 202419.1819.3519.1319.1818.922,085,500
25 ene 202419.1019.1218.7519.1018.843,277,600
24 ene 202419.1419.1718.9018.9818.722,349,100
23 ene 202419.0519.2218.9119.0818.824,023,400
22 ene 202419.3119.3718.8018.9718.714,132,800
19 ene 202419.4219.6719.0119.1918.934,110,500
18 ene 202419.1019.3519.0619.2619.002,372,600
17 ene 202418.9519.1418.8519.0918.832,233,700
16 ene 202419.2719.3818.9019.0318.772,882,900
12 ene 202419.5619.6019.3419.4719.212,123,500
11 ene 202419.5619.5819.2519.4419.181,693,900
10 ene 202419.6819.7719.3719.5219.263,593,300
09 ene 202419.3819.7019.2719.6719.403,098,400
08 ene 202419.0019.5618.9919.5319.272,311,300
05 ene 202418.8319.1118.7718.9918.733,214,000
04 ene 202419.0919.2518.7918.9018.643,158,100
03 ene 202419.0719.2418.9819.0918.833,192,000
02 ene 202419.4119.7419.2919.3519.092,999,300
29 dic 202319.4419.6319.3919.4819.222,179,000
28 dic 202319.4919.5619.4219.5319.271,883,100
27 dic 202319.8719.9019.5219.5719.302,209,800
26 dic 202319.8519.9519.7319.8719.601,562,800
22 dic 202319.8219.9519.6019.7919.521,664,100
21 dic 202319.7919.8619.5519.7319.462,389,600
20 dic 202320.1320.1819.8519.8519.581,678,700
19 dic 202320.1520.4120.1320.1419.871,332,900
18 dic 202320.0120.2219.8420.0819.811,883,800
15 dic 202320.4220.4919.8319.9319.663,849,700
14 dic 202320.0820.4820.0620.4320.153,983,700
13 dic 202319.3520.0219.3119.9519.684,382,500
12 dic 202319.5019.5519.3019.3419.081,516,100
11 dic 202319.1819.4819.1119.4719.211,749,200
08 dic 202319.2019.2919.0719.1318.871,602,600
07 dic 202319.2819.3619.1219.1418.882,092,300
06 dic 202319.4219.5019.2519.2819.021,633,100
05 dic 202319.7919.8019.2919.3319.072,127,000
04 dic 202319.4919.9119.4819.8419.573,112,900
01 dic 202318.7219.5918.6519.5419.286,010,300
30 nov 202318.6418.8418.4818.7518.503,254,100
30 nov 20230.25 Dividendo
29 nov 202318.9519.0818.7318.7918.292,731,100
28 nov 202319.2219.2618.8518.9218.423,327,800
27 nov 202319.3319.4519.2019.2818.773,111,200
24 nov 202319.2619.4719.1819.4018.881,215,100
22 nov 202318.9119.3218.8619.3118.792,524,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...