The Wendy's Company (WEN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

21.01

+0.42

(+2.04%)

A partir del 11:49AM EDT. Mercado abierto.

Periodo de tiempo:

20 mar 2022 - 20 mar 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
20 mar 2023	20.67	21.10	20.58	21.01	21.01	884,209
17 mar 2023	20.92	20.93	20.43	20.59	20.59	14,361,000
16 mar 2023	20.56	21.13	20.52	20.90	20.90	3,364,100
15 mar 2023	20.50	20.80	20.30	20.69	20.69	4,413,800
14 mar 2023	20.73	21.01	20.53	20.68	20.68	3,607,200
13 mar 2023	20.78	21.02	20.38	20.43	20.43	6,018,600
10 mar 2023	21.06	21.27	20.76	20.88	20.88	2,767,300
09 mar 2023	21.57	21.61	21.05	21.08	21.08	5,130,100
08 mar 2023	21.49	21.55	21.38	21.50	21.50	1,940,400
07 mar 2023	21.77	21.87	21.43	21.49	21.49	2,435,400
06 mar 2023	21.75	21.94	21.55	21.75	21.75	3,661,200
03 mar 2023	22.39	22.50	21.87	21.93	21.93	3,481,000
02 mar 2023	22.20	22.52	21.72	22.43	22.43	3,356,400
01 mar 2023	22.27	22.55	21.39	22.20	22.20	4,974,100
28 feb 2023	22.09	22.33	21.90	21.96	21.96	5,052,800
28 feb 2023	0.25 Dividendo
27 feb 2023	22.57	22.70	22.20	22.26	22.01	3,480,800
24 feb 2023	22.46	22.56	22.28	22.50	22.25	2,063,400
23 feb 2023	22.55	22.66	22.28	22.58	22.33	1,618,400
22 feb 2023	22.59	22.66	22.46	22.59	22.34	1,766,400
21 feb 2023	22.68	22.81	22.53	22.55	22.30	1,966,800
17 feb 2023	22.86	22.97	22.78	22.90	22.64	3,539,900
16 feb 2023	22.80	23.06	22.73	22.89	22.63	1,418,000
15 feb 2023	22.55	22.97	22.55	22.96	22.70	1,366,900
14 feb 2023	22.68	22.85	22.57	22.62	22.37	1,689,200
13 feb 2023	22.33	22.69	22.24	22.66	22.41	1,740,000
10 feb 2023	22.43	22.47	22.12	22.31	22.06	1,947,000
09 feb 2023	22.63	22.67	22.34	22.46	22.21	1,933,800
08 feb 2023	22.69	22.73	22.34	22.52	22.27	1,767,000
07 feb 2023	22.49	22.75	22.26	22.73	22.47	1,877,600
06 feb 2023	22.28	22.50	22.18	22.49	22.24	1,617,100
03 feb 2023	22.30	22.37	22.05	22.28	22.03	1,755,700
02 feb 2023	22.36	22.65	22.32	22.37	22.12	2,751,100
01 feb 2023	22.20	22.42	22.09	22.31	22.06	1,788,300
31 ene 2023	21.85	22.33	21.79	22.30	22.05	2,536,700
30 ene 2023	21.53	21.95	21.53	21.82	21.57	2,389,100
27 ene 2023	21.81	21.82	21.47	21.49	21.25	2,053,500
26 ene 2023	22.03	22.14	21.71	21.83	21.58	2,346,700
25 ene 2023	22.00	22.16	21.85	22.06	21.81	1,796,800
24 ene 2023	22.22	22.38	21.92	22.09	21.84	2,355,500
23 ene 2023	22.50	22.56	22.20	22.35	22.10	1,994,500
20 ene 2023	22.26	22.68	22.03	22.48	22.23	2,809,200
19 ene 2023	22.60	22.64	22.15	22.17	21.92	2,928,000
18 ene 2023	22.90	23.01	22.35	22.46	22.21	3,650,700
17 ene 2023	22.96	23.49	22.71	22.82	22.56	3,478,700
13 ene 2023	21.41	23.22	21.41	23.08	22.82	5,681,000
12 ene 2023	22.10	22.20	21.74	21.78	21.54	2,233,600
11 ene 2023	22.49	22.58	22.03	22.08	21.83	2,059,900
10 ene 2023	22.39	22.70	22.24	22.49	22.24	1,991,000
09 ene 2023	22.74	22.91	22.22	22.32	22.07	3,377,600
06 ene 2023	22.85	22.93	22.58	22.77	22.51	1,489,000
05 ene 2023	22.40	22.83	22.36	22.69	22.44	1,888,600
04 ene 2023	22.16	22.89	22.16	22.82	22.56	2,485,200
03 ene 2023	22.79	22.84	21.89	22.00	21.75	3,044,000
30 dic 2022	22.73	22.76	22.45	22.63	22.38	1,231,200
29 dic 2022	22.75	22.88	22.67	22.78	22.52	1,384,600
28 dic 2022	22.87	23.06	22.67	22.68	22.43	1,016,400
27 dic 2022	23.11	23.17	22.82	22.86	22.60	1,165,500
23 dic 2022	22.95	23.18	22.88	23.13	22.87	955,100
22 dic 2022	22.86	23.00	22.71	22.98	22.72	3,090,100
21 dic 2022	23.05	23.23	22.82	22.88	22.62	1,421,400
20 dic 2022	22.73	23.01	22.62	22.95	22.69	1,431,400
19 dic 2022	23.09	23.10	22.71	22.80	22.54	1,180,300
16 dic 2022	23.01	23.19	22.80	23.10	22.84	3,406,700
15 dic 2022	23.34	23.48	22.84	23.24	22.98	3,004,100
14 dic 2022	23.36	23.67	23.23	23.48	23.22	1,690,800
13 dic 2022	23.64	23.78	23.11	23.40	23.14	2,461,900
12 dic 2022	23.08	23.34	22.98	23.34	23.08	1,516,200
09 dic 2022	23.29	23.37	23.08	23.11	22.85	1,398,700
08 dic 2022	23.02	23.31	22.99	23.28	23.02	1,392,400
07 dic 2022	23.11	23.28	22.82	22.93	22.67	1,781,600
06 dic 2022	23.07	23.21	22.89	23.17	22.91	2,184,300
05 dic 2022	22.93	23.15	22.81	23.11	22.85	1,725,500
02 dic 2022	22.45	23.02	22.44	23.01	22.75	2,236,000
01 dic 2022	22.60	22.79	22.44	22.69	22.44	1,864,900
30 nov 2022	22.23	22.62	22.16	22.56	22.31	2,566,900
30 nov 2022	0.125 Dividendo
29 nov 2022	22.12	22.40	22.10	22.30	21.93	2,407,400
28 nov 2022	22.35	22.53	22.15	22.18	21.81	5,048,000
25 nov 2022	21.98	22.50	21.94	22.42	22.04	1,390,600
23 nov 2022	21.52	21.97	21.52	21.92	21.55	1,994,600
22 nov 2022	21.37	21.58	21.30	21.57	21.21	1,929,100
21 nov 2022	20.90	21.46	20.89	21.38	21.02	2,479,300
18 nov 2022	20.93	21.02	20.66	20.92	20.57	1,566,000
17 nov 2022	20.46	20.71	20.38	20.68	20.33	1,824,600
16 nov 2022	20.79	21.03	20.64	20.72	20.37	1,741,200
15 nov 2022	20.73	20.97	20.60	20.80	20.45	2,004,600
14 nov 2022	21.07	21.14	20.50	20.50	20.16	2,599,300
11 nov 2022	21.40	21.49	20.75	21.06	20.71	2,362,800
10 nov 2022	21.32	21.46	20.69	21.38	21.02	3,647,100
09 nov 2022	20.36	21.50	20.36	21.03	20.68	4,039,300
08 nov 2022	20.55	20.88	20.31	20.41	20.07	4,355,200
07 nov 2022	20.50	20.68	20.26	20.60	20.25	2,408,700
04 nov 2022	20.53	20.76	20.18	20.43	20.09	2,377,400
03 nov 2022	20.38	20.49	20.18	20.35	20.01	2,039,700
02 nov 2022	20.82	21.13	20.50	20.50	20.16	1,919,800
01 nov 2022	20.89	20.93	20.54	20.82	20.47	1,941,000
31 oct 2022	20.94	21.02	20.71	20.78	20.43	2,018,700
28 oct 2022	20.60	21.00	20.56	20.97	20.62	1,536,300
27 oct 2022	20.53	20.91	20.47	20.58	20.23	1,823,300
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...

S&P 5003,946.51+29.87(+0.76%)

Dow Jones32,212.73+350.75(+1.10%)

Nasdaq11,653.50+22.99(+0.20%)

Russell 20001,759.85+33.96(+1.97%)

Petróleo66.46-0.28(-0.42%)

Oro1,975.30+1.80(+0.09%)

The Wendy's Company (WEN)

S&P 500
3,946.51
+29.87(+0.76%)

Dow Jones
32,212.73
+350.75(+1.10%)

Nasdaq
11,653.50
+22.99(+0.20%)

Russell 2000
1,759.85
+33.96(+1.97%)

Petróleo
66.46
-0.28(-0.42%)

Oro
1,975.30
+1.80(+0.09%)