Wells Fargo & Company (WFC)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 55.99 | 57.13 | 55.98 | 56.96 | 56.96 | 14,582,800 |
| 03 oct 2024 | 55.08 | 55.21 | 54.41 | 54.98 | 54.98 | 8,135,300 |
| 02 oct 2024 | 55.33 | 55.81 | 54.92 | 55.30 | 55.30 | 9,007,200 |
| 01 oct 2024 | 56.00 | 56.03 | 55.20 | 55.39 | 55.39 | 11,069,400 |
| 30 sept 2024 | 55.66 | 56.52 | 55.48 | 56.49 | 56.49 | 16,284,200 |
| 27 sept 2024 | 56.62 | 56.62 | 55.80 | 55.90 | 55.90 | 13,530,400 |
| 26 sept 2024 | 54.04 | 57.11 | 53.32 | 56.39 | 56.39 | 34,463,400 |
| 25 sept 2024 | 54.28 | 54.33 | 53.41 | 53.61 | 53.61 | 10,555,700 |
| 24 sept 2024 | 55.12 | 55.19 | 53.79 | 54.16 | 54.16 | 16,365,600 |
| 23 sept 2024 | 56.26 | 56.52 | 54.90 | 55.11 | 55.11 | 14,759,300 |
| 20 sept 2024 | 55.35 | 56.29 | 54.88 | 56.29 | 56.29 | 45,276,000 |
| 19 sept 2024 | 55.01 | 56.01 | 54.65 | 55.80 | 55.80 | 21,399,000 |
| 18 sept 2024 | 54.46 | 55.19 | 54.10 | 54.26 | 54.26 | 20,109,000 |
| 17 sept 2024 | 53.97 | 55.07 | 53.97 | 54.51 | 54.51 | 15,885,200 |
| 16 sept 2024 | 52.81 | 53.93 | 52.81 | 53.79 | 53.79 | 18,066,200 |
| 13 sept 2024 | 51.86 | 53.04 | 51.75 | 52.78 | 52.78 | 24,762,000 |
| 12 sept 2024 | 53.73 | 54.34 | 50.22 | 51.57 | 51.57 | 42,605,400 |
| 11 sept 2024 | 53.72 | 53.86 | 52.43 | 53.73 | 53.73 | 17,322,000 |
| 10 sept 2024 | 56.00 | 56.10 | 53.38 | 53.95 | 53.95 | 24,650,000 |
| 09 sept 2024 | 54.73 | 55.08 | 54.43 | 54.59 | 54.59 | 17,134,800 |
| 06 sept 2024 | 56.68 | 56.78 | 53.69 | 54.00 | 54.00 | 21,853,800 |
| 05 sept 2024 | 58.62 | 58.68 | 56.54 | 56.86 | 56.86 | 18,301,000 |
| 04 sept 2024 | 58.49 | 59.00 | 57.72 | 58.12 | 58.12 | 10,985,800 |
| 03 sept 2024 | 58.62 | 58.95 | 57.90 | 58.37 | 58.37 | 15,933,600 |
| 30 ago 2024 | 57.45 | 58.58 | 57.38 | 58.47 | 58.47 | 20,377,300 |
| 29 ago 2024 | 57.31 | 57.77 | 56.51 | 57.35 | 57.35 | 9,283,300 |
| 28 ago 2024 | 56.06 | 57.36 | 56.03 | 57.07 | 57.07 | 11,905,200 |
| 27 ago 2024 | 56.71 | 56.92 | 56.16 | 56.26 | 56.26 | 7,638,500 |
| 26 ago 2024 | 57.02 | 57.15 | 56.54 | 56.72 | 56.72 | 9,478,800 |
| 23 ago 2024 | 56.42 | 57.40 | 56.32 | 56.70 | 56.70 | 17,074,400 |
| 22 ago 2024 | 55.70 | 56.37 | 55.66 | 55.96 | 55.96 | 15,683,000 |
| 21 ago 2024 | 56.44 | 56.45 | 55.20 | 55.46 | 55.46 | 13,691,700 |
| 20 ago 2024 | 56.03 | 56.72 | 55.92 | 56.15 | 56.15 | 12,533,500 |
| 19 ago 2024 | 55.35 | 56.46 | 55.26 | 56.45 | 56.45 | 12,792,900 |
| 16 ago 2024 | 54.78 | 55.43 | 54.61 | 55.33 | 55.33 | 19,173,900 |
| 15 ago 2024 | 54.50 | 55.17 | 54.43 | 54.57 | 54.57 | 16,549,400 |
| 14 ago 2024 | 53.03 | 53.78 | 52.72 | 53.66 | 53.66 | 13,217,200 |
| 13 ago 2024 | 52.36 | 52.96 | 51.81 | 52.87 | 52.87 | 12,268,600 |
| 12 ago 2024 | 52.91 | 53.47 | 51.68 | 52.06 | 52.06 | 18,090,100 |
| 09 ago 2024 | 52.30 | 52.83 | 52.07 | 52.76 | 52.76 | 11,669,000 |
| 09 ago 2024 | 0.4 Dividendo | |||||
| 08 ago 2024 | 52.97 | 53.32 | 52.65 | 52.76 | 52.36 | 16,176,000 |
| 07 ago 2024 | 53.15 | 53.49 | 52.15 | 52.29 | 51.89 | 18,407,500 |
| 06 ago 2024 | 52.28 | 52.96 | 52.05 | 52.36 | 51.96 | 18,723,500 |
| 05 ago 2024 | 51.30 | 52.40 | 50.15 | 52.12 | 51.72 | 28,594,000 |
| 02 ago 2024 | 55.18 | 55.57 | 52.80 | 53.26 | 52.86 | 27,642,600 |
| 01 ago 2024 | 59.26 | 59.34 | 56.52 | 56.88 | 56.45 | 17,752,700 |
| 31 jul 2024 | 59.82 | 60.12 | 59.20 | 59.34 | 58.89 | 11,535,800 |
| 30 jul 2024 | 60.46 | 60.73 | 59.89 | 60.01 | 59.56 | 11,503,900 |
| 29 jul 2024 | 60.74 | 60.83 | 59.35 | 59.59 | 59.14 | 8,986,200 |
| 26 jul 2024 | 59.85 | 60.45 | 59.57 | 60.39 | 59.93 | 12,538,900 |
| 25 jul 2024 | 59.56 | 60.73 | 59.45 | 59.70 | 59.25 | 14,119,600 |
| 24 jul 2024 | 59.77 | 60.21 | 59.37 | 59.44 | 58.99 | 10,777,100 |
| 23 jul 2024 | 59.20 | 59.91 | 59.04 | 59.67 | 59.22 | 10,927,800 |
| 22 jul 2024 | 59.26 | 59.39 | 58.54 | 59.14 | 58.69 | 13,638,600 |
| 19 jul 2024 | 59.30 | 59.77 | 59.11 | 59.23 | 58.78 | 12,362,800 |
| 18 jul 2024 | 60.62 | 60.82 | 58.99 | 59.24 | 58.79 | 17,739,000 |
| 17 jul 2024 | 60.16 | 61.00 | 59.89 | 60.91 | 60.45 | 17,371,100 |
| 16 jul 2024 | 58.04 | 60.62 | 57.53 | 60.24 | 59.78 | 25,577,300 |
| 15 jul 2024 | 57.05 | 58.24 | 57.04 | 57.73 | 57.29 | 27,277,300 |
| 12 jul 2024 | 56.20 | 56.92 | 55.60 | 56.54 | 56.11 | 53,042,800 |
| 11 jul 2024 | 59.40 | 60.71 | 59.28 | 60.16 | 59.70 | 16,852,800 |
| 10 jul 2024 | 59.54 | 59.99 | 59.38 | 59.72 | 59.27 | 12,097,200 |
| 09 jul 2024 | 59.08 | 60.42 | 58.92 | 59.88 | 59.43 | 12,233,800 |
| 08 jul 2024 | 59.97 | 60.41 | 58.66 | 59.01 | 58.56 | 12,480,000 |
| 05 jul 2024 | 60.50 | 60.66 | 59.11 | 59.62 | 59.17 | 11,436,300 |
| 03 jul 2024 | 61.00 | 61.14 | 60.16 | 60.66 | 60.20 | 6,698,800 |
| 02 jul 2024 | 60.49 | 61.18 | 60.14 | 60.97 | 60.51 | 9,543,700 |
| 01 jul 2024 | 59.61 | 60.61 | 59.57 | 60.59 | 60.13 | 14,470,200 |
| 28 jun 2024 | 58.09 | 59.45 | 58.09 | 59.39 | 58.94 | 31,074,500 |
| 27 jun 2024 | 56.41 | 57.47 | 56.33 | 57.42 | 56.98 | 13,832,200 |
| 26 jun 2024 | 57.22 | 57.80 | 56.83 | 57.01 | 56.58 | 30,425,700 |
| 25 jun 2024 | 58.77 | 59.00 | 57.18 | 57.20 | 56.77 | 27,490,700 |
| 24 jun 2024 | 58.49 | 59.46 | 58.27 | 59.01 | 58.56 | 16,198,300 |
| 21 jun 2024 | 58.30 | 58.46 | 57.32 | 58.10 | 57.66 | 62,733,200 |
| 20 jun 2024 | 58.74 | 59.20 | 58.59 | 58.96 | 58.51 | 11,985,500 |
| 18 jun 2024 | 58.21 | 59.05 | 57.90 | 59.05 | 58.60 | 15,547,400 |
| 17 jun 2024 | 57.21 | 58.25 | 57.07 | 58.24 | 57.80 | 18,361,100 |
| 14 jun 2024 | 56.99 | 57.61 | 56.62 | 57.40 | 56.96 | 15,375,400 |
| 13 jun 2024 | 57.45 | 57.62 | 56.69 | 57.27 | 56.84 | 15,963,700 |
| 12 jun 2024 | 58.28 | 58.45 | 57.16 | 57.30 | 56.87 | 16,929,800 |
| 11 jun 2024 | 57.75 | 57.75 | 56.51 | 57.13 | 56.70 | 19,197,800 |
| 10 jun 2024 | 57.90 | 58.13 | 57.37 | 57.93 | 57.49 | 12,793,800 |
| 07 jun 2024 | 57.57 | 58.68 | 57.57 | 58.36 | 57.92 | 14,466,700 |
| 06 jun 2024 | 58.78 | 59.00 | 57.50 | 57.73 | 57.29 | 18,587,400 |
| 05 jun 2024 | 58.86 | 58.92 | 58.13 | 58.68 | 58.24 | 11,199,100 |
| 04 jun 2024 | 58.82 | 59.48 | 58.34 | 58.70 | 58.25 | 12,520,700 |
| 03 jun 2024 | 60.20 | 60.20 | 58.60 | 59.34 | 58.89 | 13,206,500 |
| 31 may 2024 | 59.27 | 59.99 | 58.97 | 59.92 | 59.47 | 25,386,600 |
| 30 may 2024 | 58.82 | 59.39 | 58.60 | 59.21 | 58.76 | 13,584,800 |
| 29 may 2024 | 58.87 | 58.94 | 58.42 | 58.75 | 58.30 | 12,835,000 |
| 28 may 2024 | 59.97 | 60.18 | 59.19 | 59.48 | 59.03 | 11,276,300 |
| 24 may 2024 | 60.04 | 60.39 | 59.87 | 60.21 | 59.75 | 9,912,500 |
| 23 may 2024 | 60.75 | 60.78 | 59.36 | 59.68 | 59.23 | 13,056,100 |
| 22 may 2024 | 61.30 | 61.45 | 60.51 | 60.93 | 60.47 | 10,340,500 |
| 21 may 2024 | 60.82 | 61.70 | 60.78 | 61.46 | 60.99 | 18,422,100 |
| 20 may 2024 | 60.98 | 61.79 | 60.59 | 60.70 | 60.24 | 15,029,000 |
| 17 may 2024 | 61.41 | 61.63 | 60.89 | 61.08 | 60.62 | 15,795,800 |
| 16 may 2024 | 62.45 | 62.48 | 60.97 | 61.06 | 60.60 | 21,104,100 |
| 15 may 2024 | 62.20 | 62.55 | 61.87 | 62.34 | 61.87 | 17,489,600 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.