U.S. markets closed

The Wendy's Company (WEN)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
16.70-0.07 (-0.42%)
Al cierre: 04:00PM EDT
16.65 -0.05 (-0.30%)
Fuera de horario: 07:29PM EDT
Periodo de tiempo:
12 jul 2023 - 12 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 jul 202416.8216.9716.6416.7016.702,754,541
11 jul 202416.0116.8015.9616.7716.775,270,600
10 jul 202415.8815.9715.7915.8615.863,131,800
09 jul 202415.7216.0815.6215.8415.846,127,300
08 jul 202416.3116.3315.8015.8315.833,966,900
05 jul 202416.2616.2816.0216.2616.264,066,200
03 jul 202416.3216.4916.2616.2816.281,709,500
02 jul 202416.4316.4316.1316.3016.305,405,000
01 jul 202416.9817.0216.3316.4316.433,260,900
28 jun 202416.9717.0716.7816.9616.965,874,300
27 jun 202416.8517.0016.7316.9416.942,557,500
26 jun 202416.7216.9016.6016.8016.803,764,000
25 jun 202416.6616.9916.5116.8616.864,865,700
24 jun 202416.6616.7716.5716.7316.732,430,700
21 jun 202416.4816.7016.4216.6716.673,790,300
20 jun 202416.5816.5816.2716.4216.422,656,000
18 jun 202416.6216.6816.4516.5316.532,509,100
17 jun 202416.5616.7416.4616.6116.613,687,800
14 jun 202416.8216.8716.5816.6816.682,719,200
13 jun 202416.4816.9716.3116.8616.865,348,500
12 jun 202416.5716.9016.5316.6616.664,334,000
11 jun 202416.3216.5416.2216.4916.493,845,400
10 jun 202416.6316.6416.2616.4016.405,382,200
07 jun 202416.9317.0116.6416.6716.674,310,900
06 jun 202416.7517.0816.6517.0417.043,064,800
05 jun 202417.3517.3516.8416.8616.863,574,800
04 jun 202417.2917.3417.1517.2817.282,376,200
03 jun 202417.2517.5217.1817.3317.334,224,900
03 jun 20240.25 Dividendo
31 may 202417.1917.4816.8217.4517.204,862,200
30 may 202417.0117.3016.9317.1616.918,283,600
29 may 202417.2117.2416.9816.9916.755,126,300
28 may 202417.7317.7517.2317.2517.005,577,200
24 may 202417.7817.9117.7317.7717.522,812,800
23 may 202418.1018.1017.6817.7817.534,386,900
22 may 202417.8318.0317.7917.8717.612,714,100
21 may 202418.1018.2817.8217.8417.582,835,500
20 may 202418.4018.4417.8918.0917.834,488,700
17 may 202418.5618.6018.3418.3918.132,158,300
16 may 202418.4218.6218.3418.6018.333,321,200
15 may 202418.6518.7118.3818.4218.162,743,300
14 may 202418.4818.8218.4418.6318.364,115,900
13 may 202419.0719.0718.3518.3618.105,526,800
10 may 202419.4819.4818.6019.0018.736,808,700
09 may 202419.4019.8019.3019.4319.154,521,100
08 may 202419.4219.4618.8319.3819.105,235,900
07 may 202419.2119.6019.1619.4719.193,432,200
06 may 202420.0720.1319.1519.1718.904,562,900
03 may 202420.0620.0819.6019.9419.653,617,900
02 may 202420.3020.6519.8919.9219.636,631,800
01 may 202419.9219.9919.4219.6219.349,920,800
30 abr 202419.7820.2019.5719.9919.702,981,600
29 abr 202420.1820.5019.9320.0719.782,999,700
26 abr 202419.8520.5719.7820.1419.856,176,400
25 abr 202419.8219.9719.6419.8219.542,293,000
24 abr 202419.8719.9919.7719.8219.541,949,400
23 abr 202419.9220.0919.7719.9619.672,923,700
22 abr 202419.2619.8219.2319.7119.433,416,500
19 abr 202419.0019.2918.9719.2518.972,410,000
18 abr 202419.0519.2018.9019.0018.732,561,500
17 abr 202418.9519.2018.9119.0218.753,544,200
16 abr 202418.7018.9218.5718.8218.551,692,600
15 abr 202418.7118.9018.5718.7618.493,504,800
12 abr 202418.6218.7018.2218.6018.333,233,600
11 abr 202418.9619.1218.6318.7018.432,792,200
10 abr 202418.4518.8818.3518.8518.583,014,900
09 abr 202418.6218.6818.3918.6018.332,273,000
08 abr 202418.5218.8418.4818.5718.303,448,700
05 abr 202418.1518.5118.0818.4418.183,615,300
04 abr 202418.4318.4818.1218.1617.902,571,400
03 abr 202418.4818.5418.2818.3318.071,965,500
02 abr 202418.4918.5718.3318.5118.241,992,800
01 abr 202418.8818.9018.5618.5918.322,630,800
28 mar 202418.9218.9418.7018.8418.572,265,200
27 mar 202418.2218.9118.2218.9018.633,147,500
26 mar 202418.3518.3518.0918.2017.944,316,300
25 mar 202418.6418.7218.2018.2618.003,192,700
22 mar 202419.1019.1118.5518.5718.302,727,500
21 mar 202418.5319.1418.5319.0618.793,532,500
20 mar 202418.3818.5618.2818.5618.292,009,600
19 mar 202418.1518.3918.1518.3918.132,073,200
18 mar 202418.3418.4818.1818.2117.952,276,300
15 mar 202418.2118.4618.1918.3318.075,593,600
14 mar 202418.4918.5318.0818.2517.992,992,200
13 mar 202418.4718.7518.4118.5218.252,864,000
12 mar 202418.4018.6018.3618.3918.131,778,100
11 mar 202418.3918.5518.3318.4518.191,811,200
08 mar 202418.3918.4718.1718.4218.163,597,600
07 mar 202418.6818.6918.3518.3618.101,961,400
06 mar 202418.4618.7718.4118.6418.372,840,800
05 mar 202418.2618.5718.1418.4418.183,119,200
04 mar 202418.1118.3418.0318.2918.034,556,700
01 mar 202418.1318.1817.9118.0217.763,318,400
29 feb 202418.2918.5018.0018.1117.856,303,000
29 feb 20240.25 Dividendo
28 feb 202418.0518.5518.0218.4517.943,521,000
27 feb 202418.2718.3217.9418.1117.612,528,100
26 feb 202418.2618.4518.1818.2017.702,085,300
23 feb 202418.0118.3417.9018.2917.782,602,900
22 feb 202417.7318.1617.7117.9717.473,478,200
*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...