Correo

WEN - The Wendy's Company

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

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 may 2023	22.27	22.41	22.08	22.20	22.20	1,636,600
25 may 2023	22.28	22.44	22.00	22.22	22.22	2,394,800
24 may 2023	22.33	22.50	22.13	22.44	22.44	2,696,400
23 may 2023	22.60	22.69	22.26	22.36	22.36	3,565,900
22 may 2023	23.42	23.43	22.65	22.68	22.68	2,667,500
19 may 2023	23.86	23.89	23.33	23.40	23.40	2,612,000
18 may 2023	23.32	23.61	23.26	23.50	23.50	1,864,700
17 may 2023	23.51	23.70	23.36	23.42	23.42	3,493,500
16 may 2023	23.77	23.80	23.47	23.48	23.48	2,676,300
15 may 2023	23.45	23.84	23.42	23.83	23.83	3,129,500
12 may 2023	23.28	23.49	23.15	23.44	23.44	3,211,300
11 may 2023	23.20	23.23	22.50	23.22	23.22	4,212,600
10 may 2023	23.19	23.90	22.43	23.21	23.21	6,417,100
09 may 2023	22.88	23.17	22.77	22.97	22.97	5,039,200
08 may 2023	22.68	22.90	22.50	22.86	22.86	3,083,900
05 may 2023	22.12	22.69	22.07	22.63	22.63	2,418,400
04 may 2023	21.90	22.32	21.90	22.04	22.04	3,699,900
03 may 2023	22.09	22.21	21.84	21.89	21.89	1,829,300
02 may 2023	22.20	22.20	21.56	22.02	22.02	1,950,900
01 may 2023	22.14	22.29	22.11	22.18	22.18	2,204,500
28 abr 2023	21.95	22.10	21.87	22.10	22.10	2,321,500
27 abr 2023	21.90	22.13	21.88	22.04	22.04	2,012,400
26 abr 2023	22.18	22.30	21.87	21.87	21.87	2,562,400
25 abr 2023	22.47	22.54	22.16	22.20	22.20	2,978,800
24 abr 2023	22.63	22.70	22.34	22.56	22.56	2,724,800
21 abr 2023	22.50	22.71	22.38	22.66	22.66	1,999,500
20 abr 2023	22.08	22.45	22.07	22.44	22.44	2,092,000
19 abr 2023	21.94	22.11	21.78	22.09	22.09	1,971,900
18 abr 2023	22.12	22.15	21.87	21.98	21.98	1,707,200
17 abr 2023	21.68	22.06	21.60	22.03	22.03	2,859,800
14 abr 2023	21.58	21.87	21.45	21.51	21.51	2,763,000
13 abr 2023	21.56	21.67	21.40	21.61	21.61	1,955,300
12 abr 2023	22.00	22.00	21.54	21.56	21.56	1,466,200
11 abr 2023	21.75	22.01	21.70	21.94	21.94	1,913,700
10 abr 2023	21.67	21.76	21.53	21.70	21.70	2,717,700
06 abr 2023	21.84	21.93	21.60	21.71	21.71	1,665,600
05 abr 2023	21.63	22.09	21.63	21.69	21.69	3,598,100
04 abr 2023	22.23	22.29	21.59	21.71	21.71	2,625,500
03 abr 2023	21.85	22.34	21.78	22.28	22.28	3,214,800
31 mar 2023	21.39	21.80	21.33	21.78	21.78	2,826,800
30 mar 2023	21.26	21.43	21.19	21.23	21.23	1,771,000
29 mar 2023	21.25	21.37	21.03	21.14	21.14	2,215,500
28 mar 2023	21.15	21.32	20.98	21.09	21.09	1,704,700
27 mar 2023	21.13	21.24	21.06	21.16	21.16	2,643,000
24 mar 2023	20.70	21.09	20.54	21.02	21.02	3,725,700
23 mar 2023	20.87	21.07	20.57	20.77	20.77	2,534,200
22 mar 2023	21.41	21.52	20.77	20.79	20.79	4,166,400
21 mar 2023	21.35	21.58	21.07	21.39	21.39	3,712,900
20 mar 2023	20.67	21.12	20.58	21.05	21.05	3,068,600
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	3,484,300
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
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...