U.S. markets closed

The Wendy's Company (WEN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
22.37+0.06 (+0.27%)
Al cierre: 04:00PM EST
22.34 -0.03 (-0.13%)
Fuera de horario: 07:56PM EST
Periodo de tiempo:
02 feb 2022 - 02 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 feb 202322.3622.6522.3222.3722.372,750,000
01 feb 202322.2022.4222.0922.3122.311,788,300
31 ene 202321.8522.3321.7922.3022.302,536,700
30 ene 202321.5321.9521.5321.8221.822,389,100
27 ene 202321.8121.8221.4721.4921.492,051,900
26 ene 202322.0322.1421.7121.8321.832,346,700
25 ene 202322.0022.1621.8522.0622.061,796,800
24 ene 202322.2222.3821.9222.0922.092,355,500
23 ene 202322.5022.5622.2022.3522.351,994,500
20 ene 202322.2622.6822.0322.4822.482,809,200
19 ene 202322.6022.6422.1522.1722.172,928,000
18 ene 202322.9023.0122.3522.4622.463,650,700
17 ene 202322.9623.4922.7122.8222.823,478,700
13 ene 202321.4123.2221.4123.0823.085,680,600
12 ene 202322.1022.2021.7421.7821.782,233,600
11 ene 202322.4922.5822.0322.0822.082,059,900
10 ene 202322.3922.7022.2422.4922.491,991,000
09 ene 202322.7422.9122.2222.3222.323,377,600
06 ene 202322.8522.9322.5822.7722.771,489,000
05 ene 202322.4022.8322.3622.6922.691,888,600
04 ene 202322.1622.8922.1622.8222.822,485,200
03 ene 202322.7922.8421.8922.0022.003,044,000
30 dic 202222.7322.7622.4522.6322.631,230,100
29 dic 202222.7522.8822.6722.7822.781,384,600
28 dic 202222.8723.0622.6722.6822.681,016,400
27 dic 202223.1123.1722.8222.8622.861,165,500
23 dic 202222.9523.1822.8823.1323.13955,100
22 dic 202222.8623.0022.7122.9822.983,090,100
21 dic 202223.0523.2322.8222.8822.881,421,400
20 dic 202222.7323.0122.6222.9522.951,431,400
19 dic 202223.0923.1022.7122.8022.801,180,300
16 dic 202223.0123.1922.8023.1023.103,406,700
15 dic 202223.3423.4822.8423.2423.243,004,100
14 dic 202223.3623.6723.2323.4823.481,690,800
13 dic 202223.6423.7823.1123.4023.402,461,900
12 dic 202223.0823.3422.9823.3423.341,516,200
09 dic 202223.2923.3723.0823.1123.111,398,700
08 dic 202223.0223.3122.9923.2823.281,392,400
07 dic 202223.1123.2822.8222.9322.931,781,600
06 dic 202223.0723.2122.8923.1723.172,184,300
05 dic 202222.9323.1522.8123.1123.111,725,500
02 dic 202222.4523.0222.4423.0123.012,236,000
01 dic 202222.6022.7922.4422.6922.691,864,900
30 nov 202222.2322.6222.1622.5622.562,566,900
30 nov 20220.125 Dividendo
29 nov 202222.1222.4022.1022.3022.172,407,400
28 nov 202222.3522.5322.1522.1822.065,048,000
25 nov 202221.9822.5021.9422.4222.291,390,600
23 nov 202221.5221.9721.5221.9221.801,994,600
22 nov 202221.3721.5821.3021.5721.451,929,100
21 nov 202220.9021.4620.8921.3821.262,479,300
18 nov 202220.9321.0220.6620.9220.801,566,000
17 nov 202220.4620.7120.3820.6820.561,824,600
16 nov 202220.7921.0320.6420.7220.601,741,200
15 nov 202220.7320.9720.6020.8020.682,004,600
14 nov 202221.0721.1420.5020.5020.392,599,300
11 nov 202221.4021.4920.7521.0620.942,362,800
10 nov 202221.3221.4620.6921.3821.263,647,100
09 nov 202220.3621.5020.3621.0320.914,039,300
08 nov 202220.5520.8820.3120.4120.304,355,200
07 nov 202220.5020.6820.2620.6020.482,408,700
04 nov 202220.5320.7620.1820.4320.322,377,400
03 nov 202220.3820.4920.1820.3520.242,039,700
02 nov 202220.8221.1320.5020.5020.391,919,800
01 nov 202220.8920.9320.5420.8220.701,941,000
31 oct 202220.9421.0220.7120.7820.662,018,700
28 oct 202220.6021.0020.5620.9720.851,536,300
27 oct 202220.5320.9120.4720.5820.461,823,300
26 oct 202220.4920.7020.3320.3520.241,455,100
25 oct 202220.0720.5620.0720.3920.281,609,800
24 oct 202220.2020.3719.9320.0719.961,909,000
21 oct 202219.8220.2919.7120.2020.091,433,300
20 oct 202220.0420.2519.8119.8619.751,562,600
19 oct 202220.1120.3219.8820.1019.991,317,100
18 oct 202220.3020.3720.0920.2520.141,482,200
17 oct 202219.6820.0519.6819.9619.851,358,200
14 oct 202219.8220.0419.3719.4619.351,316,800
13 oct 202218.9519.8018.7919.7419.631,865,000
12 oct 202219.4019.4819.1919.2419.131,542,400
11 oct 202219.3019.4618.9919.3619.251,567,500
10 oct 202219.1619.4619.0819.3419.231,665,600
07 oct 202219.4119.4518.9219.1018.991,885,000
06 oct 202219.5619.8019.4619.5419.431,614,900
05 oct 202219.2819.6519.1619.5619.451,354,500
04 oct 202219.2319.6119.2319.4719.361,836,800
03 oct 202218.8419.0618.5518.9518.841,587,800
30 sept 202218.7419.0618.6618.6918.592,207,600
29 sept 202219.0919.1318.5018.7618.651,888,900
28 sept 202218.9519.5018.8519.3019.191,819,200
27 sept 202219.1819.3618.6518.7918.681,729,700
26 sept 202219.0719.2018.8418.9418.831,791,800
23 sept 202218.9419.1218.8019.0718.962,304,600
22 sept 202219.4519.4918.9519.1419.031,924,500
21 sept 202219.9620.1619.5019.5219.411,377,000
20 sept 202219.8720.1419.7319.9319.821,524,700
19 sept 202219.6720.0819.6620.0219.911,530,600
16 sept 202219.6819.8819.5119.8619.752,478,600
15 sept 202220.0520.2019.7019.8019.691,578,300
14 sept 202220.0320.2219.8320.0919.982,153,600
13 sept 202220.3420.4219.9120.0019.892,332,100
*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...