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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
24 mag 2022	16,55	16,62	16,11	16,27	16,27	3.009.000
23 mag 2022	16,72	16,80	16,15	16,66	16,66	4.436.200
20 mag 2022	16,58	16,62	16,06	16,62	16,62	2.796.200
19 mag 2022	16,62	16,77	16,38	16,42	16,42	3.150.600
18 mag 2022	17,49	17,53	16,69	16,78	16,78	2.993.200
17 mag 2022	17,60	17,66	17,19	17,62	17,62	2.771.700
16 mag 2022	17,28	17,52	17,16	17,39	17,39	3.282.800
13 mag 2022	17,32	17,77	17,27	17,33	17,33	4.447.900
12 mag 2022	15,99	17,33	15,87	17,20	17,20	5.732.300
11 mag 2022	17,03	17,12	15,77	16,07	16,07	9.223.500
10 mag 2022	18,02	18,27	17,67	18,10	18,10	5.243.300
09 mag 2022	18,15	18,34	17,84	17,85	17,85	3.243.600
06 mag 2022	18,79	18,82	18,27	18,43	18,43	2.951.100
05 mag 2022	19,32	19,32	18,70	18,84	18,84	2.353.400
04 mag 2022	19,25	19,45	18,95	19,36	19,36	2.704.000
03 mag 2022	19,52	19,56	19,04	19,22	19,22	2.391.500
02 mag 2022	19,83	19,92	19,15	19,53	19,53	2.898.400
29 apr 2022	20,00	20,20	19,73	19,76	19,76	2.059.900
28 apr 2022	19,93	20,26	19,74	20,17	20,17	2.607.100
27 apr 2022	19,84	20,02	19,62	19,85	19,85	2.069.900
26 apr 2022	20,31	20,40	19,85	19,88	19,88	3.983.900
25 apr 2022	20,30	20,42	19,75	20,41	20,41	2.347.300
22 apr 2022	20,65	20,65	19,80	20,03	20,03	2.597.900
21 apr 2022	21,01	21,19	20,71	20,78	20,78	2.204.900
20 apr 2022	20,70	20,97	20,64	20,80	20,80	1.944.900
19 apr 2022	20,51	20,76	20,40	20,56	20,56	1.890.500
18 apr 2022	20,48	20,75	20,21	20,45	20,45	2.803.700
14 apr 2022	20,90	21,16	20,85	20,89	20,89	1.929.400
13 apr 2022	20,57	21,03	20,55	20,89	20,89	2.257.800
12 apr 2022	20,94	21,17	20,36	20,50	20,50	3.153.400
11 apr 2022	20,91	21,20	20,90	21,00	21,00	1.750.400
08 apr 2022	20,95	21,28	20,93	21,04	21,04	1.684.200
07 apr 2022	21,12	21,17	20,88	21,08	21,08	1.563.300
06 apr 2022	21,17	21,38	20,72	21,21	21,21	2.293.800
05 apr 2022	21,87	22,03	21,29	21,30	21,30	3.126.400
04 apr 2022	21,60	22,03	21,33	21,98	21,98	3.131.400
01 apr 2022	22,00	22,19	21,62	21,70	21,70	2.051.900
31 mar 2022	22,48	22,66	21,95	21,97	21,97	1.900.800
30 mar 2022	22,33	22,57	22,25	22,52	22,52	1.797.600
29 mar 2022	22,21	22,43	22,15	22,38	22,38	2.161.800
28 mar 2022	22,00	22,10	21,75	21,96	21,96	1.400.000
25 mar 2022	21,85	22,15	21,84	21,92	21,92	1.940.000
24 mar 2022	21,52	21,98	21,23	21,97	21,97	2.540.600
23 mar 2022	21,83	21,96	21,46	21,50	21,50	1.901.900
22 mar 2022	21,93	22,10	21,84	21,92	21,92	1.693.000
21 mar 2022	22,21	22,30	21,80	21,90	21,90	2.751.200
18 mar 2022	21,66	22,33	21,51	22,26	22,26	4.680.200
17 mar 2022	21,69	21,93	21,63	21,92	21,92	2.330.000
16 mar 2022	21,67	21,94	21,41	21,75	21,75	2.797.900
15 mar 2022	21,33	21,72	21,22	21,49	21,49	1.884.500
14 mar 2022	21,35	21,50	20,98	21,10	21,10	2.366.500
11 mar 2022	21,20	21,72	21,18	21,26	21,26	3.141.700
10 mar 2022	21,12	21,32	20,97	21,07	21,07	2.014.600
09 mar 2022	21,52	21,75	21,27	21,37	21,37	2.250.200
08 mar 2022	20,88	21,60	20,62	21,06	21,06	2.531.200
07 mar 2022	21,51	21,55	20,93	20,94	20,94	3.049.800
04 mar 2022	21,90	21,90	21,38	21,53	21,53	2.246.800
04 mar 2022	0.125 Dividendo
03 mar 2022	23,04	23,04	21,92	22,00	21,88	2.541.300
02 mar 2022	22,91	23,08	22,58	22,68	22,55	3.324.100
01 mar 2022	22,78	23,08	22,23	22,71	22,58	3.246.600
28 feb 2022	22,41	22,78	22,36	22,74	22,61	3.061.100
25 feb 2022	22,42	22,74	22,18	22,72	22,59	1.722.500
24 feb 2022	21,58	22,45	21,43	22,43	22,30	2.014.800
23 feb 2022	22,53	22,59	21,95	22,00	21,88	2.016.500
22 feb 2022	22,75	22,81	22,27	22,37	22,24	2.675.700
18 feb 2022	22,63	23,06	22,60	22,71	22,58	2.065.400
17 feb 2022	23,08	23,08	22,67	22,71	22,58	1.678.200
16 feb 2022	23,23	23,26	22,84	23,14	23,01	2.136.000
15 feb 2022	23,06	23,33	23,06	23,24	23,11	1.583.700
14 feb 2022	23,11	23,27	22,77	22,87	22,74	2.405.200
11 feb 2022	23,07	23,46	22,93	22,94	22,81	2.051.800
10 feb 2022	23,13	23,58	22,84	22,97	22,84	3.171.900
09 feb 2022	23,04	23,49	23,04	23,46	23,33	2.622.700
08 feb 2022	22,63	23,04	22,61	22,82	22,69	1.640.200
07 feb 2022	22,78	22,92	22,43	22,53	22,40	2.617.000
04 feb 2022	22,55	22,86	22,32	22,69	22,56	1.310.600
03 feb 2022	22,79	23,12	22,57	22,60	22,47	2.281.800
02 feb 2022	23,17	23,45	22,77	22,86	22,73	3.009.100
01 feb 2022	23,01	23,19	22,85	23,15	23,02	1.679.300
31 gen 2022	22,46	23,03	22,35	23,03	22,90	1.829.500
28 gen 2022	22,10	22,63	21,85	22,61	22,48	1.766.100
27 gen 2022	22,29	22,61	22,09	22,17	22,04	1.632.800
26 gen 2022	22,35	22,73	22,03	22,21	22,08	1.963.200
25 gen 2022	22,15	22,51	21,77	22,25	22,12	2.030.900
24 gen 2022	21,82	22,44	21,52	22,41	22,28	3.868.500
21 gen 2022	22,09	22,28	21,96	21,98	21,86	2.424.000
20 gen 2022	23,24	23,34	22,17	22,18	22,05	2.149.900
19 gen 2022	23,00	23,24	22,91	23,19	23,06	2.447.900
18 gen 2022	23,17	23,29	22,81	22,91	22,78	1.945.600
14 gen 2022	23,63	23,64	23,07	23,32	23,19	1.853.000
13 gen 2022	23,65	23,85	23,54	23,60	23,47	1.686.300
12 gen 2022	23,82	23,99	23,40	23,55	23,42	2.238.100
11 gen 2022	23,84	24,00	23,68	23,89	23,75	1.873.000
10 gen 2022	23,95	24,06	23,71	23,97	23,83	2.054.400
07 gen 2022	24,11	24,48	24,06	24,07	23,93	2.306.200
06 gen 2022	23,83	24,31	23,83	24,06	23,92	2.157.500
05 gen 2022	24,05	24,22	23,78	23,85	23,71	3.287.200
04 gen 2022	24,03	24,14	23,79	23,87	23,73	3.093.100
03 gen 2022	23,95	24,07	23,55	23,89	23,75	2.117.000
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...

Dow Jones31.928,62+48,38(+0,15%)

Nasdaq 11.264,45-270,83(-2,35%)

Nikkei 22526.712,45-35,69(-0,13%)

EUR/USD1,0720-0,0017(-0,16%)

BTC-EUR27.648,67+241,56(+0,88%)

CMC Crypto 200660,40+4,58(+0,70%)

The Wendy's Company (WEN)

Dow Jones
31.928,62
+48,38(+0,15%)

Nasdaq
11.264,45
-270,83(-2,35%)

Nikkei 225
26.712,45
-35,69(-0,13%)

EUR/USD
1,0720
-0,0017(-0,16%)

BTC-EUR
27.648,67
+241,56(+0,88%)

CMC Crypto 200
660,40
+4,58(+0,70%)