The Wendy's Company (WEN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
02 feb 2022 - 02 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 feb 2023 | 22.36 | 22.65 | 22.32 | 22.37 | 22.37 | 2,750,000 |
| 01 feb 2023 | 22.20 | 22.42 | 22.09 | 22.31 | 22.31 | 1,788,300 |
| 31 ene 2023 | 21.85 | 22.33 | 21.79 | 22.30 | 22.30 | 2,536,700 |
| 30 ene 2023 | 21.53 | 21.95 | 21.53 | 21.82 | 21.82 | 2,389,100 |
| 27 ene 2023 | 21.81 | 21.82 | 21.47 | 21.49 | 21.49 | 2,051,900 |
| 26 ene 2023 | 22.03 | 22.14 | 21.71 | 21.83 | 21.83 | 2,346,700 |
| 25 ene 2023 | 22.00 | 22.16 | 21.85 | 22.06 | 22.06 | 1,796,800 |
| 24 ene 2023 | 22.22 | 22.38 | 21.92 | 22.09 | 22.09 | 2,355,500 |
| 23 ene 2023 | 22.50 | 22.56 | 22.20 | 22.35 | 22.35 | 1,994,500 |
| 20 ene 2023 | 22.26 | 22.68 | 22.03 | 22.48 | 22.48 | 2,809,200 |
| 19 ene 2023 | 22.60 | 22.64 | 22.15 | 22.17 | 22.17 | 2,928,000 |
| 18 ene 2023 | 22.90 | 23.01 | 22.35 | 22.46 | 22.46 | 3,650,700 |
| 17 ene 2023 | 22.96 | 23.49 | 22.71 | 22.82 | 22.82 | 3,478,700 |
| 13 ene 2023 | 21.41 | 23.22 | 21.41 | 23.08 | 23.08 | 5,680,600 |
| 12 ene 2023 | 22.10 | 22.20 | 21.74 | 21.78 | 21.78 | 2,233,600 |
| 11 ene 2023 | 22.49 | 22.58 | 22.03 | 22.08 | 22.08 | 2,059,900 |
| 10 ene 2023 | 22.39 | 22.70 | 22.24 | 22.49 | 22.49 | 1,991,000 |
| 09 ene 2023 | 22.74 | 22.91 | 22.22 | 22.32 | 22.32 | 3,377,600 |
| 06 ene 2023 | 22.85 | 22.93 | 22.58 | 22.77 | 22.77 | 1,489,000 |
| 05 ene 2023 | 22.40 | 22.83 | 22.36 | 22.69 | 22.69 | 1,888,600 |
| 04 ene 2023 | 22.16 | 22.89 | 22.16 | 22.82 | 22.82 | 2,485,200 |
| 03 ene 2023 | 22.79 | 22.84 | 21.89 | 22.00 | 22.00 | 3,044,000 |
| 30 dic 2022 | 22.73 | 22.76 | 22.45 | 22.63 | 22.63 | 1,230,100 |
| 29 dic 2022 | 22.75 | 22.88 | 22.67 | 22.78 | 22.78 | 1,384,600 |
| 28 dic 2022 | 22.87 | 23.06 | 22.67 | 22.68 | 22.68 | 1,016,400 |
| 27 dic 2022 | 23.11 | 23.17 | 22.82 | 22.86 | 22.86 | 1,165,500 |
| 23 dic 2022 | 22.95 | 23.18 | 22.88 | 23.13 | 23.13 | 955,100 |
| 22 dic 2022 | 22.86 | 23.00 | 22.71 | 22.98 | 22.98 | 3,090,100 |
| 21 dic 2022 | 23.05 | 23.23 | 22.82 | 22.88 | 22.88 | 1,421,400 |
| 20 dic 2022 | 22.73 | 23.01 | 22.62 | 22.95 | 22.95 | 1,431,400 |
| 19 dic 2022 | 23.09 | 23.10 | 22.71 | 22.80 | 22.80 | 1,180,300 |
| 16 dic 2022 | 23.01 | 23.19 | 22.80 | 23.10 | 23.10 | 3,406,700 |
| 15 dic 2022 | 23.34 | 23.48 | 22.84 | 23.24 | 23.24 | 3,004,100 |
| 14 dic 2022 | 23.36 | 23.67 | 23.23 | 23.48 | 23.48 | 1,690,800 |
| 13 dic 2022 | 23.64 | 23.78 | 23.11 | 23.40 | 23.40 | 2,461,900 |
| 12 dic 2022 | 23.08 | 23.34 | 22.98 | 23.34 | 23.34 | 1,516,200 |
| 09 dic 2022 | 23.29 | 23.37 | 23.08 | 23.11 | 23.11 | 1,398,700 |
| 08 dic 2022 | 23.02 | 23.31 | 22.99 | 23.28 | 23.28 | 1,392,400 |
| 07 dic 2022 | 23.11 | 23.28 | 22.82 | 22.93 | 22.93 | 1,781,600 |
| 06 dic 2022 | 23.07 | 23.21 | 22.89 | 23.17 | 23.17 | 2,184,300 |
| 05 dic 2022 | 22.93 | 23.15 | 22.81 | 23.11 | 23.11 | 1,725,500 |
| 02 dic 2022 | 22.45 | 23.02 | 22.44 | 23.01 | 23.01 | 2,236,000 |
| 01 dic 2022 | 22.60 | 22.79 | 22.44 | 22.69 | 22.69 | 1,864,900 |
| 30 nov 2022 | 22.23 | 22.62 | 22.16 | 22.56 | 22.56 | 2,566,900 |
| 30 nov 2022 | 0.125 Dividendo | |||||
| 29 nov 2022 | 22.12 | 22.40 | 22.10 | 22.30 | 22.17 | 2,407,400 |
| 28 nov 2022 | 22.35 | 22.53 | 22.15 | 22.18 | 22.06 | 5,048,000 |
| 25 nov 2022 | 21.98 | 22.50 | 21.94 | 22.42 | 22.29 | 1,390,600 |
| 23 nov 2022 | 21.52 | 21.97 | 21.52 | 21.92 | 21.80 | 1,994,600 |
| 22 nov 2022 | 21.37 | 21.58 | 21.30 | 21.57 | 21.45 | 1,929,100 |
| 21 nov 2022 | 20.90 | 21.46 | 20.89 | 21.38 | 21.26 | 2,479,300 |
| 18 nov 2022 | 20.93 | 21.02 | 20.66 | 20.92 | 20.80 | 1,566,000 |
| 17 nov 2022 | 20.46 | 20.71 | 20.38 | 20.68 | 20.56 | 1,824,600 |
| 16 nov 2022 | 20.79 | 21.03 | 20.64 | 20.72 | 20.60 | 1,741,200 |
| 15 nov 2022 | 20.73 | 20.97 | 20.60 | 20.80 | 20.68 | 2,004,600 |
| 14 nov 2022 | 21.07 | 21.14 | 20.50 | 20.50 | 20.39 | 2,599,300 |
| 11 nov 2022 | 21.40 | 21.49 | 20.75 | 21.06 | 20.94 | 2,362,800 |
| 10 nov 2022 | 21.32 | 21.46 | 20.69 | 21.38 | 21.26 | 3,647,100 |
| 09 nov 2022 | 20.36 | 21.50 | 20.36 | 21.03 | 20.91 | 4,039,300 |
| 08 nov 2022 | 20.55 | 20.88 | 20.31 | 20.41 | 20.30 | 4,355,200 |
| 07 nov 2022 | 20.50 | 20.68 | 20.26 | 20.60 | 20.48 | 2,408,700 |
| 04 nov 2022 | 20.53 | 20.76 | 20.18 | 20.43 | 20.32 | 2,377,400 |
| 03 nov 2022 | 20.38 | 20.49 | 20.18 | 20.35 | 20.24 | 2,039,700 |
| 02 nov 2022 | 20.82 | 21.13 | 20.50 | 20.50 | 20.39 | 1,919,800 |
| 01 nov 2022 | 20.89 | 20.93 | 20.54 | 20.82 | 20.70 | 1,941,000 |
| 31 oct 2022 | 20.94 | 21.02 | 20.71 | 20.78 | 20.66 | 2,018,700 |
| 28 oct 2022 | 20.60 | 21.00 | 20.56 | 20.97 | 20.85 | 1,536,300 |
| 27 oct 2022 | 20.53 | 20.91 | 20.47 | 20.58 | 20.46 | 1,823,300 |
| 26 oct 2022 | 20.49 | 20.70 | 20.33 | 20.35 | 20.24 | 1,455,100 |
| 25 oct 2022 | 20.07 | 20.56 | 20.07 | 20.39 | 20.28 | 1,609,800 |
| 24 oct 2022 | 20.20 | 20.37 | 19.93 | 20.07 | 19.96 | 1,909,000 |
| 21 oct 2022 | 19.82 | 20.29 | 19.71 | 20.20 | 20.09 | 1,433,300 |
| 20 oct 2022 | 20.04 | 20.25 | 19.81 | 19.86 | 19.75 | 1,562,600 |
| 19 oct 2022 | 20.11 | 20.32 | 19.88 | 20.10 | 19.99 | 1,317,100 |
| 18 oct 2022 | 20.30 | 20.37 | 20.09 | 20.25 | 20.14 | 1,482,200 |
| 17 oct 2022 | 19.68 | 20.05 | 19.68 | 19.96 | 19.85 | 1,358,200 |
| 14 oct 2022 | 19.82 | 20.04 | 19.37 | 19.46 | 19.35 | 1,316,800 |
| 13 oct 2022 | 18.95 | 19.80 | 18.79 | 19.74 | 19.63 | 1,865,000 |
| 12 oct 2022 | 19.40 | 19.48 | 19.19 | 19.24 | 19.13 | 1,542,400 |
| 11 oct 2022 | 19.30 | 19.46 | 18.99 | 19.36 | 19.25 | 1,567,500 |
| 10 oct 2022 | 19.16 | 19.46 | 19.08 | 19.34 | 19.23 | 1,665,600 |
| 07 oct 2022 | 19.41 | 19.45 | 18.92 | 19.10 | 18.99 | 1,885,000 |
| 06 oct 2022 | 19.56 | 19.80 | 19.46 | 19.54 | 19.43 | 1,614,900 |
| 05 oct 2022 | 19.28 | 19.65 | 19.16 | 19.56 | 19.45 | 1,354,500 |
| 04 oct 2022 | 19.23 | 19.61 | 19.23 | 19.47 | 19.36 | 1,836,800 |
| 03 oct 2022 | 18.84 | 19.06 | 18.55 | 18.95 | 18.84 | 1,587,800 |
| 30 sept 2022 | 18.74 | 19.06 | 18.66 | 18.69 | 18.59 | 2,207,600 |
| 29 sept 2022 | 19.09 | 19.13 | 18.50 | 18.76 | 18.65 | 1,888,900 |
| 28 sept 2022 | 18.95 | 19.50 | 18.85 | 19.30 | 19.19 | 1,819,200 |
| 27 sept 2022 | 19.18 | 19.36 | 18.65 | 18.79 | 18.68 | 1,729,700 |
| 26 sept 2022 | 19.07 | 19.20 | 18.84 | 18.94 | 18.83 | 1,791,800 |
| 23 sept 2022 | 18.94 | 19.12 | 18.80 | 19.07 | 18.96 | 2,304,600 |
| 22 sept 2022 | 19.45 | 19.49 | 18.95 | 19.14 | 19.03 | 1,924,500 |
| 21 sept 2022 | 19.96 | 20.16 | 19.50 | 19.52 | 19.41 | 1,377,000 |
| 20 sept 2022 | 19.87 | 20.14 | 19.73 | 19.93 | 19.82 | 1,524,700 |
| 19 sept 2022 | 19.67 | 20.08 | 19.66 | 20.02 | 19.91 | 1,530,600 |
| 16 sept 2022 | 19.68 | 19.88 | 19.51 | 19.86 | 19.75 | 2,478,600 |
| 15 sept 2022 | 20.05 | 20.20 | 19.70 | 19.80 | 19.69 | 1,578,300 |
| 14 sept 2022 | 20.03 | 20.22 | 19.83 | 20.09 | 19.98 | 2,153,600 |
| 13 sept 2022 | 20.34 | 20.42 | 19.91 | 20.00 | 19.89 | 2,332,100 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
