Italia markets open in 5 hours 19 minutes

The Wendy's Company (WEN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
16,27-0,39 (-2,34%)
Alla chiusura: 04:00PM EDT
18,63 +2,36 (+14,51%)
Dopo ore: 07:59PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 202216,5516,6216,1116,2716,273.009.000
23 mag 202216,7216,8016,1516,6616,664.436.200
20 mag 202216,5816,6216,0616,6216,622.796.200
19 mag 202216,6216,7716,3816,4216,423.150.600
18 mag 202217,4917,5316,6916,7816,782.993.200
17 mag 202217,6017,6617,1917,6217,622.771.700
16 mag 202217,2817,5217,1617,3917,393.282.800
13 mag 202217,3217,7717,2717,3317,334.447.900
12 mag 202215,9917,3315,8717,2017,205.732.300
11 mag 202217,0317,1215,7716,0716,079.223.500
10 mag 202218,0218,2717,6718,1018,105.243.300
09 mag 202218,1518,3417,8417,8517,853.243.600
06 mag 202218,7918,8218,2718,4318,432.951.100
05 mag 202219,3219,3218,7018,8418,842.353.400
04 mag 202219,2519,4518,9519,3619,362.704.000
03 mag 202219,5219,5619,0419,2219,222.391.500
02 mag 202219,8319,9219,1519,5319,532.898.400
29 apr 202220,0020,2019,7319,7619,762.059.900
28 apr 202219,9320,2619,7420,1720,172.607.100
27 apr 202219,8420,0219,6219,8519,852.069.900
26 apr 202220,3120,4019,8519,8819,883.983.900
25 apr 202220,3020,4219,7520,4120,412.347.300
22 apr 202220,6520,6519,8020,0320,032.597.900
21 apr 202221,0121,1920,7120,7820,782.204.900
20 apr 202220,7020,9720,6420,8020,801.944.900
19 apr 202220,5120,7620,4020,5620,561.890.500
18 apr 202220,4820,7520,2120,4520,452.803.700
14 apr 202220,9021,1620,8520,8920,891.929.400
13 apr 202220,5721,0320,5520,8920,892.257.800
12 apr 202220,9421,1720,3620,5020,503.153.400
11 apr 202220,9121,2020,9021,0021,001.750.400
08 apr 202220,9521,2820,9321,0421,041.684.200
07 apr 202221,1221,1720,8821,0821,081.563.300
06 apr 202221,1721,3820,7221,2121,212.293.800
05 apr 202221,8722,0321,2921,3021,303.126.400
04 apr 202221,6022,0321,3321,9821,983.131.400
01 apr 202222,0022,1921,6221,7021,702.051.900
31 mar 202222,4822,6621,9521,9721,971.900.800
30 mar 202222,3322,5722,2522,5222,521.797.600
29 mar 202222,2122,4322,1522,3822,382.161.800
28 mar 202222,0022,1021,7521,9621,961.400.000
25 mar 202221,8522,1521,8421,9221,921.940.000
24 mar 202221,5221,9821,2321,9721,972.540.600
23 mar 202221,8321,9621,4621,5021,501.901.900
22 mar 202221,9322,1021,8421,9221,921.693.000
21 mar 202222,2122,3021,8021,9021,902.751.200
18 mar 202221,6622,3321,5122,2622,264.680.200
17 mar 202221,6921,9321,6321,9221,922.330.000
16 mar 202221,6721,9421,4121,7521,752.797.900
15 mar 202221,3321,7221,2221,4921,491.884.500
14 mar 202221,3521,5020,9821,1021,102.366.500
11 mar 202221,2021,7221,1821,2621,263.141.700
10 mar 202221,1221,3220,9721,0721,072.014.600
09 mar 202221,5221,7521,2721,3721,372.250.200
08 mar 202220,8821,6020,6221,0621,062.531.200
07 mar 202221,5121,5520,9320,9420,943.049.800
04 mar 202221,9021,9021,3821,5321,532.246.800
04 mar 20220.125 Dividendo
03 mar 202223,0423,0421,9222,0021,882.541.300
02 mar 202222,9123,0822,5822,6822,553.324.100
01 mar 202222,7823,0822,2322,7122,583.246.600
28 feb 202222,4122,7822,3622,7422,613.061.100
25 feb 202222,4222,7422,1822,7222,591.722.500
24 feb 202221,5822,4521,4322,4322,302.014.800
23 feb 202222,5322,5921,9522,0021,882.016.500
22 feb 202222,7522,8122,2722,3722,242.675.700
18 feb 202222,6323,0622,6022,7122,582.065.400
17 feb 202223,0823,0822,6722,7122,581.678.200
16 feb 202223,2323,2622,8423,1423,012.136.000
15 feb 202223,0623,3323,0623,2423,111.583.700
14 feb 202223,1123,2722,7722,8722,742.405.200
11 feb 202223,0723,4622,9322,9422,812.051.800
10 feb 202223,1323,5822,8422,9722,843.171.900
09 feb 202223,0423,4923,0423,4623,332.622.700
08 feb 202222,6323,0422,6122,8222,691.640.200
07 feb 202222,7822,9222,4322,5322,402.617.000
04 feb 202222,5522,8622,3222,6922,561.310.600
03 feb 202222,7923,1222,5722,6022,472.281.800
02 feb 202223,1723,4522,7722,8622,733.009.100
01 feb 202223,0123,1922,8523,1523,021.679.300
31 gen 202222,4623,0322,3523,0322,901.829.500
28 gen 202222,1022,6321,8522,6122,481.766.100
27 gen 202222,2922,6122,0922,1722,041.632.800
26 gen 202222,3522,7322,0322,2122,081.963.200
25 gen 202222,1522,5121,7722,2522,122.030.900
24 gen 202221,8222,4421,5222,4122,283.868.500
21 gen 202222,0922,2821,9621,9821,862.424.000
20 gen 202223,2423,3422,1722,1822,052.149.900
19 gen 202223,0023,2422,9123,1923,062.447.900
18 gen 202223,1723,2922,8122,9122,781.945.600
14 gen 202223,6323,6423,0723,3223,191.853.000
13 gen 202223,6523,8523,5423,6023,471.686.300
12 gen 202223,8223,9923,4023,5523,422.238.100
11 gen 202223,8424,0023,6823,8923,751.873.000
10 gen 202223,9524,0623,7123,9723,832.054.400
07 gen 202224,1124,4824,0624,0723,932.306.200
06 gen 202223,8324,3123,8324,0623,922.157.500
05 gen 202224,0524,2223,7823,8523,713.287.200
04 gen 202224,0324,1423,7923,8723,733.093.100
03 gen 202223,9524,0723,5523,8923,752.117.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...