U.S. markets open in 49 minutes

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 oct 202219.2319.6119.2319.4719.471,836,800
03 oct 202218.8419.0618.5518.9518.951,587,800
30 sept 202218.7419.0618.6618.6918.692,207,600
29 sept 202219.0919.1318.5018.7618.761,888,900
28 sept 202218.9519.5018.8519.3019.301,819,200
27 sept 202219.1819.3618.6518.7918.791,729,700
26 sept 202219.0719.2018.8418.9418.941,791,800
23 sept 202218.9419.1218.8019.0719.072,304,600
22 sept 202219.4519.4918.9519.1419.141,924,500
21 sept 202219.9620.1619.5019.5219.521,377,000
20 sept 202219.8720.1419.7319.9319.931,524,700
19 sept 202219.6720.0819.6620.0220.021,530,600
16 sept 202219.6819.8819.5119.8619.862,478,600
15 sept 202220.0520.2019.7019.8019.801,578,300
14 sept 202220.0320.2219.8320.0920.092,153,600
13 sept 202220.3420.4219.9120.0020.002,332,100
12 sept 202220.5221.2320.3620.6920.695,818,800
09 sept 202219.7420.9519.6620.5320.5311,971,500
08 sept 202219.3419.7819.2519.7319.731,648,700
07 sept 202219.0819.4019.0819.3719.375,534,300
06 sept 202219.4119.5318.8419.0119.012,122,200
02 sept 202219.5419.6019.2319.3219.321,400,000
01 sept 202219.0519.4018.9519.4019.401,870,600
31 ago 202219.3919.5419.1719.1819.181,890,600
31 ago 20220.125 Dividendo
30 ago 202219.5619.6019.2519.4019.271,587,700
29 ago 202219.2519.5119.1119.4719.341,845,700
26 ago 202220.1020.2319.3619.3919.273,087,000
25 ago 202220.2620.4220.0720.2020.071,613,500
24 ago 202220.0320.3019.9320.2320.102,655,800
23 ago 202220.0220.2619.9420.1019.972,189,400
22 ago 202220.7220.8019.8319.9319.805,841,700
19 ago 202221.1321.2521.0421.1521.011,623,900
18 ago 202221.4821.4821.1921.3321.191,381,400
17 ago 202221.2521.6321.1921.4821.342,545,500
16 ago 202221.0521.4021.0521.2921.151,648,200
15 ago 202221.4421.4621.1221.1621.021,760,100
12 ago 202221.2621.4721.1821.4021.262,246,600
11 ago 202220.9621.4920.9021.2921.153,039,900
10 ago 202221.1321.1720.0220.7420.613,144,300
09 ago 202221.2921.3520.9621.1120.972,893,400
08 ago 202220.9521.6020.9321.2121.074,467,800
05 ago 202221.1721.2520.8120.8920.763,091,800
04 ago 202221.3821.4821.2221.2821.142,172,100
03 ago 202221.1821.4921.0721.4421.302,202,100
02 ago 202221.1121.2321.0021.0520.911,712,400
01 ago 202220.9221.3720.9221.2221.081,329,900
29 jul 202221.2221.2220.9021.0320.891,439,800
28 jul 202220.6921.2220.6121.1521.011,617,300
27 jul 202220.7020.7720.3620.6420.511,423,500
26 jul 202220.3220.5520.1320.5120.381,721,600
25 jul 202220.6620.7220.2220.3820.251,421,800
22 jul 202220.5720.6820.3720.6220.491,269,500
21 jul 202220.3820.5820.2320.4920.36949,400
20 jul 202220.5420.7720.4420.5920.461,803,200
19 jul 202220.2020.5920.2020.4520.321,868,100
18 jul 202220.2220.4019.9219.9719.842,183,300
15 jul 202219.8120.2019.8020.1019.972,560,800
14 jul 202219.5219.7419.4819.5919.461,499,400
13 jul 202219.2619.7919.2219.6819.551,436,700
12 jul 202219.5019.8819.5019.5619.431,551,800
11 jul 202219.5119.6819.4019.5119.381,716,200
08 jul 202219.5519.7619.5019.5319.401,854,400
07 jul 202219.7619.8719.6119.7019.572,490,300
06 jul 202220.0120.1819.6019.6919.561,744,900
05 jul 202219.2120.0319.1020.0019.872,400,300
01 jul 202218.7719.4518.7219.3619.242,041,700
30 jun 202218.7619.0318.6018.8818.761,774,500
29 jun 202218.7418.9818.5418.9218.801,549,500
28 jun 202219.0719.2718.6818.7218.602,141,400
27 jun 202219.1019.2118.8219.0318.912,564,600
24 jun 202218.3819.2018.3419.1319.014,889,000
23 jun 202217.8718.3617.8418.2618.143,417,700
22 jun 202217.7017.9317.5717.8717.752,597,600
21 jun 202218.0418.1617.8817.9417.822,941,500
17 jun 202217.3017.8417.2217.7617.653,584,100
16 jun 202217.6817.7217.0317.1617.052,487,700
15 jun 202217.8918.2917.8418.0117.892,453,000
14 jun 202218.0418.2017.5217.6717.562,986,300
13 jun 202217.7618.1117.5518.0017.882,304,900
10 jun 202218.3818.4017.9918.1618.042,770,300
09 jun 202218.7118.9018.5918.6618.541,645,900
08 jun 202218.6418.9118.6218.8418.722,183,000
07 jun 202218.6118.8018.5218.7818.661,685,500
06 jun 202218.9118.9318.6118.7918.672,422,300
03 jun 202218.7118.9918.6418.8918.772,027,500
02 jun 202218.5218.7718.4418.7418.622,001,600
01 jun 202218.6518.7818.3118.5418.422,605,300
31 may 202218.5918.7418.3318.6418.523,029,000
31 may 20220.125 Dividendo
27 may 202218.6419.1718.6118.8618.613,518,700
26 may 202217.8018.9417.7818.5918.355,956,800
25 may 202217.3818.4017.3817.8617.6315,151,800
24 may 202216.5516.6216.1116.2716.063,255,300
23 may 202216.7216.8016.1516.6616.444,436,200
20 may 202216.5816.6216.0616.6216.402,796,600
19 may 202216.6216.7716.3816.4216.213,150,600
18 may 202217.4917.5316.6916.7816.562,993,200
17 may 202217.6017.6617.1917.6217.392,771,700
16 may 202217.2817.5217.1617.3917.163,282,800
*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...