The Wendy's Company (WEN)

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

Añadir a la lista de seguimiento

19.47

+0.52

(+2.74%)

Al cierre: 04:00PM EDT

19.11

-0.36

(-1.85%)

Antes de la apertura del mercado:

08:00AM EDT

Periodo de tiempo:

05 oct 2021 - 05 oct 2022

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
04 oct 2022	19.23	19.61	19.23	19.47	19.47	1,836,800
03 oct 2022	18.84	19.06	18.55	18.95	18.95	1,587,800
30 sept 2022	18.74	19.06	18.66	18.69	18.69	2,207,600
29 sept 2022	19.09	19.13	18.50	18.76	18.76	1,888,900
28 sept 2022	18.95	19.50	18.85	19.30	19.30	1,819,200
27 sept 2022	19.18	19.36	18.65	18.79	18.79	1,729,700
26 sept 2022	19.07	19.20	18.84	18.94	18.94	1,791,800
23 sept 2022	18.94	19.12	18.80	19.07	19.07	2,304,600
22 sept 2022	19.45	19.49	18.95	19.14	19.14	1,924,500
21 sept 2022	19.96	20.16	19.50	19.52	19.52	1,377,000
20 sept 2022	19.87	20.14	19.73	19.93	19.93	1,524,700
19 sept 2022	19.67	20.08	19.66	20.02	20.02	1,530,600
16 sept 2022	19.68	19.88	19.51	19.86	19.86	2,478,600
15 sept 2022	20.05	20.20	19.70	19.80	19.80	1,578,300
14 sept 2022	20.03	20.22	19.83	20.09	20.09	2,153,600
13 sept 2022	20.34	20.42	19.91	20.00	20.00	2,332,100
12 sept 2022	20.52	21.23	20.36	20.69	20.69	5,818,800
09 sept 2022	19.74	20.95	19.66	20.53	20.53	11,971,500
08 sept 2022	19.34	19.78	19.25	19.73	19.73	1,648,700
07 sept 2022	19.08	19.40	19.08	19.37	19.37	5,534,300
06 sept 2022	19.41	19.53	18.84	19.01	19.01	2,122,200
02 sept 2022	19.54	19.60	19.23	19.32	19.32	1,400,000
01 sept 2022	19.05	19.40	18.95	19.40	19.40	1,870,600
31 ago 2022	19.39	19.54	19.17	19.18	19.18	1,890,600
31 ago 2022	0.125 Dividendo
30 ago 2022	19.56	19.60	19.25	19.40	19.27	1,587,700
29 ago 2022	19.25	19.51	19.11	19.47	19.34	1,845,700
26 ago 2022	20.10	20.23	19.36	19.39	19.27	3,087,000
25 ago 2022	20.26	20.42	20.07	20.20	20.07	1,613,500
24 ago 2022	20.03	20.30	19.93	20.23	20.10	2,655,800
23 ago 2022	20.02	20.26	19.94	20.10	19.97	2,189,400
22 ago 2022	20.72	20.80	19.83	19.93	19.80	5,841,700
19 ago 2022	21.13	21.25	21.04	21.15	21.01	1,623,900
18 ago 2022	21.48	21.48	21.19	21.33	21.19	1,381,400
17 ago 2022	21.25	21.63	21.19	21.48	21.34	2,545,500
16 ago 2022	21.05	21.40	21.05	21.29	21.15	1,648,200
15 ago 2022	21.44	21.46	21.12	21.16	21.02	1,760,100
12 ago 2022	21.26	21.47	21.18	21.40	21.26	2,246,600
11 ago 2022	20.96	21.49	20.90	21.29	21.15	3,039,900
10 ago 2022	21.13	21.17	20.02	20.74	20.61	3,144,300
09 ago 2022	21.29	21.35	20.96	21.11	20.97	2,893,400
08 ago 2022	20.95	21.60	20.93	21.21	21.07	4,467,800
05 ago 2022	21.17	21.25	20.81	20.89	20.76	3,091,800
04 ago 2022	21.38	21.48	21.22	21.28	21.14	2,172,100
03 ago 2022	21.18	21.49	21.07	21.44	21.30	2,202,100
02 ago 2022	21.11	21.23	21.00	21.05	20.91	1,712,400
01 ago 2022	20.92	21.37	20.92	21.22	21.08	1,329,900
29 jul 2022	21.22	21.22	20.90	21.03	20.89	1,439,800
28 jul 2022	20.69	21.22	20.61	21.15	21.01	1,617,300
27 jul 2022	20.70	20.77	20.36	20.64	20.51	1,423,500
26 jul 2022	20.32	20.55	20.13	20.51	20.38	1,721,600
25 jul 2022	20.66	20.72	20.22	20.38	20.25	1,421,800
22 jul 2022	20.57	20.68	20.37	20.62	20.49	1,269,500
21 jul 2022	20.38	20.58	20.23	20.49	20.36	949,400
20 jul 2022	20.54	20.77	20.44	20.59	20.46	1,803,200
19 jul 2022	20.20	20.59	20.20	20.45	20.32	1,868,100
18 jul 2022	20.22	20.40	19.92	19.97	19.84	2,183,300
15 jul 2022	19.81	20.20	19.80	20.10	19.97	2,560,800
14 jul 2022	19.52	19.74	19.48	19.59	19.46	1,499,400
13 jul 2022	19.26	19.79	19.22	19.68	19.55	1,436,700
12 jul 2022	19.50	19.88	19.50	19.56	19.43	1,551,800
11 jul 2022	19.51	19.68	19.40	19.51	19.38	1,716,200
08 jul 2022	19.55	19.76	19.50	19.53	19.40	1,854,400
07 jul 2022	19.76	19.87	19.61	19.70	19.57	2,490,300
06 jul 2022	20.01	20.18	19.60	19.69	19.56	1,744,900
05 jul 2022	19.21	20.03	19.10	20.00	19.87	2,400,300
01 jul 2022	18.77	19.45	18.72	19.36	19.24	2,041,700
30 jun 2022	18.76	19.03	18.60	18.88	18.76	1,774,500
29 jun 2022	18.74	18.98	18.54	18.92	18.80	1,549,500
28 jun 2022	19.07	19.27	18.68	18.72	18.60	2,141,400
27 jun 2022	19.10	19.21	18.82	19.03	18.91	2,564,600
24 jun 2022	18.38	19.20	18.34	19.13	19.01	4,889,000
23 jun 2022	17.87	18.36	17.84	18.26	18.14	3,417,700
22 jun 2022	17.70	17.93	17.57	17.87	17.75	2,597,600
21 jun 2022	18.04	18.16	17.88	17.94	17.82	2,941,500
17 jun 2022	17.30	17.84	17.22	17.76	17.65	3,584,100
16 jun 2022	17.68	17.72	17.03	17.16	17.05	2,487,700
15 jun 2022	17.89	18.29	17.84	18.01	17.89	2,453,000
14 jun 2022	18.04	18.20	17.52	17.67	17.56	2,986,300
13 jun 2022	17.76	18.11	17.55	18.00	17.88	2,304,900
10 jun 2022	18.38	18.40	17.99	18.16	18.04	2,770,300
09 jun 2022	18.71	18.90	18.59	18.66	18.54	1,645,900
08 jun 2022	18.64	18.91	18.62	18.84	18.72	2,183,000
07 jun 2022	18.61	18.80	18.52	18.78	18.66	1,685,500
06 jun 2022	18.91	18.93	18.61	18.79	18.67	2,422,300
03 jun 2022	18.71	18.99	18.64	18.89	18.77	2,027,500
02 jun 2022	18.52	18.77	18.44	18.74	18.62	2,001,600
01 jun 2022	18.65	18.78	18.31	18.54	18.42	2,605,300
31 may 2022	18.59	18.74	18.33	18.64	18.52	3,029,000
31 may 2022	0.125 Dividendo
27 may 2022	18.64	19.17	18.61	18.86	18.61	3,518,700
26 may 2022	17.80	18.94	17.78	18.59	18.35	5,956,800
25 may 2022	17.38	18.40	17.38	17.86	17.63	15,151,800
24 may 2022	16.55	16.62	16.11	16.27	16.06	3,255,300
23 may 2022	16.72	16.80	16.15	16.66	16.44	4,436,200
20 may 2022	16.58	16.62	16.06	16.62	16.40	2,796,600
19 may 2022	16.62	16.77	16.38	16.42	16.21	3,150,600
18 may 2022	17.49	17.53	16.69	16.78	16.56	2,993,200
17 may 2022	17.60	17.66	17.19	17.62	17.39	2,771,700
16 may 2022	17.28	17.52	17.16	17.39	17.16	3,282,800
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...

F S&P 5003,766.50-36.75(-0.97%)

F Dow Jones30,084.00-281.00(-0.93%)

F Nasdaq11,524.25-116.50(-1.00%)

RTY=F1,759.00-22.50(-1.26%)

Petróleo86.70+0.18(+0.21%)

Oro1,719.80-10.70(-0.62%)

The Wendy's Company (WEN)

F S&P 500
3,766.50
-36.75(-0.97%)

F Dow Jones
30,084.00
-281.00(-0.93%)

F Nasdaq
11,524.25
-116.50(-1.00%)

RTY=F
1,759.00
-22.50(-1.26%)

Petróleo
86.70
+0.18(+0.21%)

Oro
1,719.80
-10.70(-0.62%)