Mercado fechado

The Wendy's Company (WEN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
20,14+0,32 (+1,61%)
No fechamento: 04:00PM EDT
20,15 +0,01 (+0,05%)
Pós-fechamento: 06:16PM EDT
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202419,8520,5719,7820,1420,146.173.600
25 de abr. de 202419,8219,9719,6419,8219,822.293.000
24 de abr. de 202419,8719,9919,7719,8219,821.949.400
23 de abr. de 202419,9220,0919,7719,9619,962.923.700
22 de abr. de 202419,2619,8219,2319,7119,713.416.500
19 de abr. de 202419,0019,2918,9719,2519,252.410.000
18 de abr. de 202419,0519,2018,9019,0019,002.561.500
17 de abr. de 202418,9519,2018,9119,0219,023.544.200
16 de abr. de 202418,7018,9218,5718,8218,821.692.600
15 de abr. de 202418,7118,9018,5718,7618,763.504.800
12 de abr. de 202418,6218,7018,2218,6018,603.233.600
11 de abr. de 202418,9619,1218,6318,7018,702.792.200
10 de abr. de 202418,4518,8818,3518,8518,853.014.900
09 de abr. de 202418,6218,6818,3918,6018,602.273.000
08 de abr. de 202418,5218,8418,4818,5718,573.448.700
05 de abr. de 202418,1518,5118,0818,4418,443.615.300
04 de abr. de 202418,4318,4818,1218,1618,162.571.400
03 de abr. de 202418,4818,5418,2818,3318,331.965.500
02 de abr. de 202418,4918,5718,3318,5118,511.992.800
01 de abr. de 202418,8818,9018,5618,5918,592.630.800
28 de mar. de 202418,9218,9418,7018,8418,842.265.200
27 de mar. de 202418,2218,9118,2218,9018,903.147.500
26 de mar. de 202418,3518,3518,0918,2018,204.316.300
25 de mar. de 202418,6418,7218,2018,2618,263.192.700
22 de mar. de 202419,1019,1118,5518,5718,572.727.500
21 de mar. de 202418,5319,1418,5319,0619,063.532.500
20 de mar. de 202418,3818,5618,2818,5618,562.009.600
19 de mar. de 202418,1518,3918,1518,3918,392.073.200
18 de mar. de 202418,3418,4818,1818,2118,212.276.300
15 de mar. de 202418,2118,4618,1918,3318,335.593.600
14 de mar. de 202418,4918,5318,0818,2518,252.992.200
13 de mar. de 202418,4718,7518,4118,5218,522.864.000
12 de mar. de 202418,4018,6018,3618,3918,391.778.100
11 de mar. de 202418,3918,5518,3318,4518,451.811.200
08 de mar. de 202418,3918,4718,1718,4218,423.597.600
07 de mar. de 202418,6818,6918,3518,3618,361.961.400
06 de mar. de 202418,4618,7718,4118,6418,642.840.800
05 de mar. de 202418,2618,5718,1418,4418,443.119.200
04 de mar. de 202418,1118,3418,0318,2918,294.556.700
01 de mar. de 202418,1318,1817,9118,0218,023.318.400
29 de fev. de 202418,2918,5018,0018,1118,116.303.000
29 de fev. de 20240.25 Dividendo
28 de fev. de 202418,0518,5518,0218,4518,203.521.000
27 de fev. de 202418,2718,3217,9418,1117,862.528.100
26 de fev. de 202418,2618,4518,1818,2017,952.085.300
23 de fev. de 202418,0118,3417,9018,2918,042.602.900
22 de fev. de 202417,7318,1617,7117,9717,733.478.200
21 de fev. de 202417,7218,1817,6417,8717,635.307.100
20 de fev. de 202418,3518,6217,9317,9717,734.961.000
16 de fev. de 202418,9319,0418,4018,4318,183.955.700
15 de fev. de 202418,5519,1118,3218,9918,735.265.900
14 de fev. de 202419,2919,3319,0519,2819,023.217.100
13 de fev. de 202419,2519,3819,0019,1218,862.442.700
12 de fev. de 202419,3119,6619,3019,5219,263.159.400
09 de fev. de 202419,0819,3619,0019,3219,062.276.500
08 de fev. de 202418,9419,1318,9219,0818,821.871.400
07 de fev. de 202419,0019,1118,8718,9218,662.156.900
06 de fev. de 202418,8519,0818,8218,9818,721.691.200
05 de fev. de 202418,9819,0518,5818,8118,562.739.500
02 de fev. de 202419,2019,2018,8319,0718,812.064.600
01 de fev. de 202419,0719,3218,9519,2919,032.795.800
31 de jan. de 202419,2619,4118,9919,0818,822.479.300
30 de jan. de 202419,3919,4519,1519,2218,961.694.700
29 de jan. de 202419,1619,4119,0219,4019,141.947.900
26 de jan. de 202419,1819,3519,1319,1818,922.085.500
25 de jan. de 202419,1019,1218,7519,1018,843.277.600
24 de jan. de 202419,1419,1718,9018,9818,722.349.100
23 de jan. de 202419,0519,2218,9119,0818,824.023.400
22 de jan. de 202419,3119,3718,8018,9718,714.132.800
19 de jan. de 202419,4219,6719,0119,1918,934.110.500
18 de jan. de 202419,1019,3519,0619,2619,002.372.600
17 de jan. de 202418,9519,1418,8519,0918,832.233.700
16 de jan. de 202419,2719,3818,9019,0318,772.882.900
12 de jan. de 202419,5619,6019,3419,4719,212.123.500
11 de jan. de 202419,5619,5819,2519,4419,181.693.900
10 de jan. de 202419,6819,7719,3719,5219,263.593.300
09 de jan. de 202419,3819,7019,2719,6719,403.098.400
08 de jan. de 202419,0019,5618,9919,5319,272.311.300
05 de jan. de 202418,8319,1118,7718,9918,733.214.000
04 de jan. de 202419,0919,2518,7918,9018,643.158.100
03 de jan. de 202419,0719,2418,9819,0918,833.192.000
02 de jan. de 202419,4119,7419,2919,3519,092.999.300
29 de dez. de 202319,4419,6319,3919,4819,222.179.000
28 de dez. de 202319,4919,5619,4219,5319,271.883.100
27 de dez. de 202319,8719,9019,5219,5719,302.209.800
26 de dez. de 202319,8519,9519,7319,8719,601.562.800
22 de dez. de 202319,8219,9519,6019,7919,521.664.100
21 de dez. de 202319,7919,8619,5519,7319,462.389.600
20 de dez. de 202320,1320,1819,8519,8519,581.678.700
19 de dez. de 202320,1520,4120,1320,1419,871.332.900
18 de dez. de 202320,0120,2219,8420,0819,811.883.800
15 de dez. de 202320,4220,4919,8319,9319,663.849.700
14 de dez. de 202320,0820,4820,0620,4320,153.983.700
13 de dez. de 202319,3520,0219,3119,9519,684.382.500
12 de dez. de 202319,5019,5519,3019,3419,081.516.100
11 de dez. de 202319,1819,4819,1119,4719,211.749.200
08 de dez. de 202319,2019,2919,0719,1318,871.602.600
07 de dez. de 202319,2819,3619,1219,1418,882.092.300
06 de dez. de 202319,4219,5019,2519,2819,021.633.100
05 de dez. de 202319,7919,8019,2919,3319,072.127.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...