Italia Markets open in 8 hrs 7 mins

The Wendy's Company (WEN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
21,07-0,32 (-1,50%)
Alla chiusura: 01:40PM EDT
Periodo di tempo:
22 mar 2022 - 22 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mar 202321,4121,5121,0721,0721,071.023.018
21 mar 202321,3521,5821,0721,3921,393.712.900
20 mar 202320,6721,1220,5821,0521,053.068.600
17 mar 202320,9220,9320,4320,5920,5914.361.000
16 mar 202320,5621,1320,5220,9020,903.364.100
15 mar 202320,5020,8020,3020,6920,694.413.800
14 mar 202320,7321,0120,5320,6820,683.607.200
13 mar 202320,7821,0220,3820,4320,436.018.600
10 mar 202321,0621,2720,7620,8820,882.767.300
09 mar 202321,5721,6121,0521,0821,085.130.100
08 mar 202321,4921,5521,3821,5021,501.940.400
07 mar 202321,7721,8721,4321,4921,492.435.400
06 mar 202321,7521,9421,5521,7521,753.661.200
03 mar 202322,3922,5021,8721,9321,933.481.000
02 mar 202322,2022,5221,7222,4322,433.356.400
01 mar 202322,2722,5521,3922,2022,204.974.100
28 feb 202322,0922,3321,9021,9621,965.052.800
27 feb 202322,5722,7022,2022,2622,263.480.800
24 feb 202322,4622,5622,2822,5022,502.063.400
23 feb 202322,5522,6622,2822,5822,581.618.400
22 feb 202322,5922,6622,4622,5922,591.766.400
21 feb 202322,6822,8122,5322,5522,551.966.800
17 feb 202322,8622,9722,7822,9022,903.539.900
16 feb 202322,8023,0622,7322,8922,891.418.000
15 feb 202322,5522,9722,5522,9622,961.366.900
14 feb 202322,6822,8522,5722,6222,621.689.200
13 feb 202322,3322,6922,2422,6622,661.740.000
10 feb 202322,4322,4722,1222,3122,311.947.000
09 feb 202322,6322,6722,3422,4622,461.933.800
08 feb 202322,6922,7322,3422,5222,521.767.000
07 feb 202322,4922,7522,2622,7322,731.877.600
06 feb 202322,2822,5022,1822,4922,491.617.100
03 feb 202322,3022,3722,0522,2822,281.755.700
02 feb 202322,3622,6522,3222,3722,372.751.100
01 feb 202322,2022,4222,0922,3122,311.788.300
31 gen 202321,8522,3321,7922,3022,302.536.700
30 gen 202321,5321,9521,5321,8221,822.389.100
27 gen 202321,8121,8221,4721,4921,492.053.500
26 gen 202322,0322,1421,7121,8321,832.346.700
25 gen 202322,0022,1621,8522,0622,061.796.800
24 gen 202322,2222,3821,9222,0922,092.355.500
23 gen 202322,5022,5622,2022,3522,351.994.500
20 gen 202322,2622,6822,0322,4822,482.809.200
19 gen 202322,6022,6422,1522,1722,172.928.000
18 gen 202322,9023,0122,3522,4622,463.650.700
17 gen 202322,9623,4922,7122,8222,823.478.700
13 gen 202321,4123,2221,4123,0823,085.681.000
12 gen 202322,1022,2021,7421,7821,782.233.600
11 gen 202322,4922,5822,0322,0822,082.059.900
10 gen 202322,3922,7022,2422,4922,491.991.000
09 gen 202322,7422,9122,2222,3222,323.377.600
06 gen 202322,8522,9322,5822,7722,771.489.000
05 gen 202322,4022,8322,3622,6922,691.888.600
04 gen 202322,1622,8922,1622,8222,822.485.200
03 gen 202322,7922,8421,8922,0022,003.044.000
30 dic 202222,7322,7622,4522,6322,631.231.200
29 dic 202222,7522,8822,6722,7822,781.384.600
28 dic 202222,8723,0622,6722,6822,681.016.400
27 dic 202223,1123,1722,8222,8622,861.165.500
23 dic 202222,9523,1822,8823,1323,13955.100
22 dic 202222,8623,0022,7122,9822,983.090.100
21 dic 202223,0523,2322,8222,8822,881.421.400
20 dic 202222,7323,0122,6222,9522,951.431.400
19 dic 202223,0923,1022,7122,8022,801.180.300
16 dic 202223,0123,1922,8023,1023,103.406.700
15 dic 202223,3423,4822,8423,2423,243.004.100
14 dic 202223,3623,6723,2323,4823,481.690.800
13 dic 202223,6423,7823,1123,4023,402.461.900
12 dic 202223,0823,3422,9823,3423,341.516.200
09 dic 202223,2923,3723,0823,1123,111.398.700
08 dic 202223,0223,3122,9923,2823,281.392.400
07 dic 202223,1123,2822,8222,9322,931.781.600
06 dic 202223,0723,2122,8923,1723,172.184.300
05 dic 202222,9323,1522,8123,1123,111.725.500
02 dic 202222,4523,0222,4423,0123,012.236.000
01 dic 202222,6022,7922,4422,6922,691.864.900
30 nov 202222,2322,6222,1622,5622,562.566.900
29 nov 202222,1222,4022,1022,3022,302.407.400
28 nov 202222,3522,5322,1522,1822,185.048.000
25 nov 202221,9822,5021,9422,4222,421.390.600
23 nov 202221,5221,9721,5221,9221,921.994.600
22 nov 202221,3721,5821,3021,5721,571.929.100
21 nov 202220,9021,4620,8921,3821,382.479.300
18 nov 202220,9321,0220,6620,9220,921.566.000
17 nov 202220,4620,7120,3820,6820,681.824.600
16 nov 202220,7921,0320,6420,7220,721.741.200
15 nov 202220,7320,9720,6020,8020,802.004.600
14 nov 202221,0721,1420,5020,5020,502.599.300
11 nov 202221,4021,4920,7521,0621,062.362.800
10 nov 202221,3221,4620,6921,3821,383.647.100
09 nov 202220,3621,5020,3621,0321,034.039.300
08 nov 202220,5520,8820,3120,4120,414.355.200
07 nov 202220,5020,6820,2620,6020,602.408.700
04 nov 202220,5320,7620,1820,4320,432.377.400
03 nov 202220,3820,4920,1820,3520,352.039.700
02 nov 202220,8221,1320,5020,5020,501.919.800
01 nov 202220,8920,9320,5420,8220,821.941.000
31 ott 202220,9421,0220,7120,7820,782.018.700
28 ott 202220,6021,0020,5620,9720,971.536.300
27 ott 202220,5320,9120,4720,5820,581.823.300
*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...