Wendy's Company (The) Common Stockのデータ

Wendy's Company (The) Common Stockの基本情報

名前 Wendy's Company (The) Common Stock
ティッカー WEN
国 United States
上場年 nan
セクター Consumer Services

Wendy's Company (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.0 20.62 21.0 20.7 3048500.0 20.7
2021-02-12 21.05 20.67 20.85 21.04 1961700.0 21.04
2021-02-11 21.1 20.63 21.09 20.87 1982500.0 20.87
2021-02-10 21.16 20.89 21.15 21.08 1453900.0 21.08
2021-02-09 21.27 20.72 20.9 21.07 2717700.0 21.07
2021-02-08 21.24 20.66 21.21 20.75 5747800.0 20.75
2021-02-05 21.42 21.1 21.15 21.24 1729900.0 21.24
2021-02-04 21.31 20.71 20.83 21.07 3149700.0 21.07
2021-02-03 20.88 20.55 20.76 20.74 4195400.0 20.74
2021-02-02 21.02 20.19 20.42 20.69 1990200.0 20.69
2021-02-01 20.65 20.27 20.52 20.43 4378500.0 20.43
2021-01-29 20.86 20.37 20.54 20.4 2262100.0 20.4
2021-01-28 20.95 20.21 20.7 20.63 2724400.0 20.63
2021-01-27 21.35 20.49 21.17 20.66 4861300.0 20.66
2021-01-26 21.19 20.51 20.75 21.07 3535900.0 21.07
2021-01-25 20.92 20.53 20.82 20.75 3955000.0 20.75
2021-01-22 21.25 20.71 21.13 20.85 2126100.0 20.85
2021-01-21 21.57 21.21 21.41 21.24 1457600.0 21.24
2021-01-20 21.95 21.27 21.74 21.46 2828500.0 21.46
2021-01-19 21.88 21.32 21.67 21.78 2550800.0 21.78
2021-01-15 21.93 20.73 20.83 21.65 4304200.0 21.65
2021-01-14 21.05 20.64 20.69 20.86 2494600.0 20.86
2021-01-13 20.82 20.49 20.8 20.59 2939600.0 20.59
2021-01-12 21.25 20.73 21.24 20.8 3034700.0 20.8
2021-01-11 21.46 21.07 21.19 21.13 1807300.0 21.13
2021-01-08 21.7 20.94 21.19 21.51 2447600.0 21.51
2021-01-07 21.55 21.03 21.47 21.11 2717600.0 21.11
2021-01-06 21.8 21.27 21.56 21.54 3040800.0 21.54
2021-01-05 21.58 21.18 21.45 21.53 2485100.0 21.53
2021-01-04 21.98 21.35 21.93 21.38 2226200.0 21.38
2020-12-31 22.04 21.75 21.97 21.92 1202300.0 21.92
2020-12-30 22.4 21.9 22.23 21.96 1278500.0 21.96
2020-12-29 22.83 22.13 22.83 22.26 1240200.0 22.26
2020-12-28 22.88 22.45 22.53 22.62 1279200.0 22.62
2020-12-24 22.48 22.21 22.28 22.45 744300.0 22.45
2020-12-23 22.53 22.12 22.44 22.23 1792500.0 22.23
2020-12-22 22.7 22.26 22.61 22.37 1559400.0 22.37
2020-12-21 22.88 22.4 22.73 22.6 1495000.0 22.6
2020-12-18 23.09 22.82 22.87 22.94 3353400.0 22.94
2020-12-17 22.8 22.46 22.61 22.8 1300200.0 22.8
2020-12-16 22.97 22.51 22.85 22.52 1596200.0 22.52
2020-12-15 23.08 22.48 22.57 22.87 3199000.0 22.87
2020-12-14 22.63 22.21 22.28 22.46 2035600.0 22.46
2020-12-11 22.39 21.93 22.06 22.06 2135100.0 22.06
2020-12-10 22.5 21.96 22.49 22.18 1512800.0 22.18
2020-12-09 22.58 21.92 21.95 22.51 1857300.0 22.51
2020-12-08 22.22 21.82 22.09 21.95 1177700.0 21.95
2020-12-07 22.24 21.9 22.14 22.02 1093600.0 22.02
2020-12-04 22.28 21.86 21.91 22.19 1375100.0 22.19
2020-12-03 22.02 21.65 21.71 21.81 1471900.0 21.81
2020-12-02 22.05 21.43 22.03 21.72 2203600.0 21.72
2020-12-01 22.26 21.77 22.15 22.13 1981900.0 22.13
2020-11-30 22.11 21.65 22.11 21.99 2065600.0 21.99
2020-11-27 22.34 22.06 22.19 22.15 939200.0 22.08
2020-11-25 22.45 22.1 22.29 22.17 1642300.0 22.1
2020-11-24 22.4 22.0 22.18 22.34 2478400.0 22.27
2020-11-23 22.77 21.9 22.65 21.97 3679300.0 21.9
2020-11-20 22.63 22.31 22.5 22.51 1669300.0 22.44
2020-11-19 22.59 22.08 22.19 22.58 2090500.0 22.51
2020-11-18 22.75 22.1 22.73 22.2 3455700.0 22.13
2020-11-17 23.3 22.75 23.13 22.78 1809200.0 22.71
2020-11-16 23.19 22.72 22.93 23.17 2066300.0 23.1
2020-11-13 23.2 22.67 23.01 22.68 1649200.0 22.61
2020-11-12 23.58 22.87 23.47 23.03 3334200.0 22.96
2020-11-11 23.25 22.52 22.82 23.21 3695700.0 23.14
2020-11-10 22.91 22.16 22.46 22.74 3092200.0 22.67
2020-11-09 23.11 22.29 22.96 22.43 4357000.0 22.36
2020-11-06 23.63 21.96 22.12 22.24 4297300.0 22.17
2020-11-05 22.72 21.44 22.29 22.18 6213900.0 22.11
2020-11-04 22.56 21.7 22.28 21.79 7854200.0 21.72
2020-11-03 23.35 22.2 22.39 23.14 4327500.0 23.07
2020-11-02 22.67 21.9 21.94 22.14 3236500.0 22.07
2020-10-30 22.47 21.69 22.13 21.85 2346000.0 21.78
2020-10-29 22.68 22.02 22.3 22.3 2323800.0 22.23
2020-10-28 23.19 22.28 23.19 22.28 2179900.0 22.21
2020-10-27 23.62 23.17 23.32 23.53 1811400.0 23.46
2020-10-26 23.78 23.01 23.62 23.3 3681100.0 23.23
2020-10-23 24.23 23.65 24.23 23.68 2115200.0 23.61
2020-10-22 24.19 23.55 23.91 24.14 2919200.0 24.06
2020-10-21 24.06 23.75 23.98 23.93 1149600.0 23.85
2020-10-20 24.33 23.91 24.23 23.98 1808200.0 23.9
2020-10-19 24.38 23.94 24.3 24.02 1219700.0 23.94
2020-10-16 24.91 24.16 24.82 24.19 1440200.0 24.11
2020-10-15 24.74 23.76 23.88 24.71 1659600.0 24.63
2020-10-14 24.23 23.93 24.1 24.11 1133300.0 24.03
2020-10-13 24.19 23.66 23.77 24.08 1701000.0 24.0
2020-10-12 24.45 23.79 24.41 23.81 1938200.0 23.73
2020-10-09 24.7 23.86 23.96 24.31 4300300.0 24.23
2020-10-08 23.87 23.38 23.38 23.79 1855800.0 23.71
2020-10-07 23.4 23.11 23.25 23.29 1921500.0 23.22
2020-10-06 23.82 22.91 23.65 23.0 2038500.0 22.93
2020-10-05 23.66 23.04 23.04 23.55 1910000.0 23.48
2020-10-02 23.34 22.33 22.39 23.18 2011200.0 23.11
2020-10-01 22.95 22.4 22.44 22.86 2397700.0 22.79
2020-09-30 22.58 22.23 22.4 22.3 2459300.0 22.23
2020-09-29 22.44 21.74 22.08 22.35 3184200.0 22.28
2020-09-28 22.2 21.5 21.5 22.15 2661900.0 22.08
2020-09-25 21.46 21.03 21.2 21.34 2070600.0 21.27
2020-09-24 21.56 20.77 21.0 21.2 3612700.0 21.13
2020-09-23 21.39 20.75 21.05 21.01 4406200.0 20.94
2020-09-22 21.09 20.51 20.69 21.07 3501400.0 21.0
2020-09-21 20.76 20.23 20.65 20.66 2081000.0 20.59
2020-09-18 21.53 20.87 21.26 20.96 4219200.0 20.89
2020-09-17 21.48 20.85 20.91 21.25 3695000.0 21.18
2020-09-16 21.89 20.95 21.89 21.11 4444800.0 21.04
2020-09-15 22.26 21.75 22.1 21.86 2596500.0 21.79
2020-09-14 22.1 21.63 21.63 22.03 3640800.0 21.96
2020-09-11 22.01 21.17 22.01 21.47 2329100.0 21.4
2020-09-10 23.04 21.84 22.55 21.85 2794600.0 21.78
2020-09-09 22.61 21.83 22.0 22.5 2847700.0 22.43
2020-09-08 22.05 21.23 21.43 21.85 3442300.0 21.78
2020-09-04 22.38 21.41 22.2 21.58 3352700.0 21.51
2020-09-03 22.48 21.65 21.95 21.95 4282800.0 21.88
2020-09-02 22.08 21.01 21.01 21.97 3815800.0 21.9
2020-09-01 21.16 20.74 20.94 20.95 2930900.0 20.88
2020-08-31 21.64 20.93 21.6 20.94 2666300.0 20.87
2020-08-28 21.87 21.42 21.66 21.72 2586900.0 21.6
2020-08-27 21.8 21.25 21.27 21.51 2322300.0 21.39
2020-08-26 21.45 21.1 21.43 21.24 2373700.0 21.12
2020-08-25 21.59 21.22 21.54 21.42 3160500.0 21.3
2020-08-24 21.91 21.24 21.83 21.45 3940300.0 21.33
2020-08-21 22.06 21.63 21.8 21.79 2611200.0 21.67
2020-08-20 21.9 20.89 21.0 21.68 4174700.0 21.56
2020-08-19 21.79 21.16 21.52 21.18 5193100.0 21.06
2020-08-18 21.68 21.13 21.28 21.59 7571000.0 21.47
2020-08-17 21.85 20.93 21.85 21.31 6767700.0 21.19
2020-08-14 22.52 21.9 22.28 21.99 4268800.0 21.87
2020-08-13 22.8 22.17 22.25 22.37 2328800.0 22.25
2020-08-12 22.37 22.03 22.26 22.19 2327000.0 22.07
2020-08-11 22.43 21.55 22.12 22.07 3406200.0 21.95
2020-08-10 22.62 21.67 22.34 21.98 3014100.0 21.86
2020-08-07 22.7 22.1 22.19 22.34 2609800.0 22.22
2020-08-06 22.62 21.95 22.62 22.25 5247300.0 22.13
2020-08-05 23.89 22.06 23.78 22.39 6139800.0 22.27
2020-08-04 23.84 23.22 23.29 23.81 3666400.0 23.68
2020-08-03 23.41 22.97 23.39 23.05 3654500.0 22.92
2020-07-31 23.27 22.65 23.27 23.18 2639000.0 23.05
2020-07-30 23.3 22.74 23.22 23.15 2863500.0 23.02
2020-07-29 23.55 23.11 23.32 23.43 2801300.0 23.3
2020-07-28 23.83 22.9 23.62 22.91 3525600.0 22.79
2020-07-27 23.89 23.39 23.64 23.82 1818700.0 23.69
2020-07-24 23.58 22.74 23.0 23.45 3991600.0 23.32
2020-07-23 23.54 22.79 23.36 23.12 2199100.0 22.99
2020-07-22 23.42 22.69 22.69 23.35 2053200.0 23.22
2020-07-21 23.26 22.61 22.7 22.81 3324100.0 22.69
2020-07-20 22.4 21.96 22.2 22.28 1488200.0 22.16
2020-07-17 22.47 22.05 22.26 22.41 1295900.0 22.29
2020-07-16 22.38 22.0 22.11 22.23 1596000.0 22.11
2020-07-15 22.52 21.93 22.08 22.45 2361000.0 22.33
2020-07-14 21.77 21.27 21.54 21.72 1523000.0 21.6
2020-07-13 22.4 21.41 22.21 21.43 1935600.0 21.31
2020-07-10 22.05 21.56 21.72 21.99 1520900.0 21.87
2020-07-09 22.25 21.55 22.24 21.63 2566300.0 21.51
2020-07-08 22.42 21.87 21.95 22.21 1625800.0 22.09
2020-07-07 22.69 21.89 22.47 21.96 1807000.0 21.84
2020-07-06 22.88 22.11 22.23 22.74 2902400.0 22.62
2020-07-02 22.61 21.81 22.52 21.89 2347400.0 21.77
2020-07-01 22.38 21.5 21.68 22.26 2997600.0 22.14
2020-06-30 22.07 21.41 21.62 21.78 5399500.0 21.66
2020-06-29 21.96 20.82 21.24 21.66 2443000.0 21.54
2020-06-26 21.3 20.74 20.83 21.06 4386400.0 20.95
2020-06-25 21.21 20.78 20.91 20.93 2677300.0 20.82
2020-06-24 21.89 20.93 21.72 21.24 3241400.0 21.12
2020-06-23 22.17 21.67 22.15 21.91 2461300.0 21.79
2020-06-22 22.11 21.51 21.71 21.95 1846200.0 21.83
2020-06-19 22.46 21.71 22.32 21.86 3495700.0 21.74
2020-06-18 22.11 21.42 21.74 22.05 2144900.0 21.93
2020-06-17 22.29 21.73 22.15 21.82 2536300.0 21.7
2020-06-16 22.5 21.7 22.5 22.04 2476100.0 21.92
2020-06-15 21.94 20.7 20.83 21.87 2482600.0 21.75
2020-06-12 22.0 20.98 21.92 21.74 2474900.0 21.62
2020-06-11 21.73 20.72 20.94 21.16 2778100.0 21.04
2020-06-10 23.33 22.03 23.31 22.24 3599900.0 22.12
2020-06-09 23.37 22.43 22.6 23.04 2629800.0 22.91
2020-06-08 23.34 22.15 23.3 22.65 3740800.0 22.53
2020-06-05 23.44 22.64 22.71 22.85 3511400.0 22.73
2020-06-04 22.39 21.72 22.24 21.94 3169800.0 21.82
2020-06-03 22.59 21.84 22.13 22.18 3046000.0 22.06
2020-06-02 22.07 21.5 21.95 21.94 3286600.0 21.82
2020-06-01 22.0 21.31 21.31 21.9 2720200.0 21.78
2020-05-29 21.57 21.05 21.08 21.26 2890000.0 21.14
2020-05-28 21.91 21.11 21.87 21.23 2566700.0 21.06
2020-05-27 21.82 20.7 21.03 21.78 3248200.0 21.61
2020-05-26 21.61 20.64 21.47 20.7 3186200.0 20.54
2020-05-22 20.99 20.48 20.83 20.86 1763600.0 20.7
2020-05-21 21.07 20.3 20.3 20.86 2802600.0 20.7
2020-05-20 20.69 20.26 20.62 20.46 3107900.0 20.3
2020-05-19 20.69 20.02 20.48 20.12 4011300.0 19.96
2020-05-18 21.81 20.34 21.6 20.57 4412500.0 20.41
2020-05-15 21.03 20.37 20.45 20.86 4943000.0 20.7
2020-05-14 20.66 19.51 20.01 20.64 7711400.0 20.48
2020-05-13 20.93 19.6 20.48 19.88 4044700.0 19.72
2020-05-12 21.59 20.78 21.31 20.78 4435100.0 20.62
2020-05-11 21.36 20.82 21.12 21.12 5046500.0 20.96
2020-05-08 21.55 20.6 20.85 21.44 5548800.0 21.27
2020-05-07 20.86 20.11 20.63 20.48 4919200.0 20.32
2020-05-06 20.83 19.61 20.59 20.21 7874800.0 20.05
2020-05-05 19.16 18.51 19.0 18.81 8098800.0 18.66
2020-05-04 19.29 18.73 18.88 19.28 3722900.0 19.13
2020-05-01 19.46 18.9 19.17 19.46 3140900.0 19.31
2020-04-30 20.3 19.45 19.8 19.86 3821600.0 19.71
2020-04-29 21.06 20.12 20.29 20.44 7128000.0 20.28
2020-04-28 20.56 19.47 20.45 19.79 3269800.0 19.64
2020-04-27 19.93 19.15 19.27 19.81 6424100.0 19.66
2020-04-24 18.96 18.13 18.33 18.91 4205300.0 18.76
2020-04-23 18.59 17.95 18.55 18.23 4401500.0 18.09
2020-04-22 18.41 17.67 17.78 18.28 3032700.0 18.14
2020-04-21 18.04 17.25 17.61 17.42 4165600.0 17.28
2020-04-20 18.46 17.6 17.91 18.06 4967600.0 17.92
2020-04-17 18.48 17.42 18.14 18.4 4952700.0 18.26
2020-04-16 17.42 16.23 16.72 17.28 6353100.0 17.15
2020-04-15 16.93 16.0 16.23 16.74 5330200.0 16.61
2020-04-14 17.54 16.96 16.96 17.17 3958700.0 17.04
2020-04-13 17.14 16.02 17.0 16.57 3101200.0 16.44
2020-04-09 17.49 16.35 16.78 16.97 8392900.0 16.84
2020-04-08 16.51 15.09 15.25 16.04 7120900.0 15.91
2020-04-07 16.31 14.62 15.65 14.9 7156600.0 14.78
2020-04-06 14.85 13.53 13.75 14.44 5574400.0 14.33
2020-04-03 13.42 12.34 13.42 13.06 6299500.0 12.96
2020-04-02 14.09 12.77 13.75 13.35 10196200.0 13.25
2020-04-01 14.45 13.6 14.19 13.97 6165900.0 13.86
2020-03-31 15.32 14.62 15.0 14.88 5537900.0 14.76
2020-03-30 15.0 13.33 13.78 14.97 7415300.0 14.85
2020-03-27 14.58 12.76 13.14 14.07 8961600.0 13.96
2020-03-26 15.13 13.68 14.49 13.95 10668900.0 13.84
2020-03-25 15.45 13.35 14.33 14.42 10945900.0 14.31
2020-03-24 14.21 12.25 12.73 14.06 8108200.0 13.95
2020-03-23 12.12 10.02 10.82 11.42 8200400.0 11.33
2020-03-20 12.87 10.84 11.16 10.94 11585400.0 10.85
2020-03-19 10.76 7.05 7.64 10.66 11777200.0 10.58
2020-03-18 9.87 6.82 9.78 7.47 11923500.0 7.41
2020-03-17 12.66 10.09 12.66 10.5 10370500.0 10.42
2020-03-16 15.0 12.34 14.69 12.35 6443300.0 12.25
2020-03-13 17.22 16.0 16.72 16.8 5048000.0 16.67
2020-03-12 16.48 15.26 16.48 15.62 5172300.0 15.5
2020-03-11 19.52 17.67 19.24 18.02 4773100.0 17.88
2020-03-10 19.94 18.66 19.22 19.81 5206500.0 19.66
2020-03-09 18.87 17.85 17.91 18.65 4631100.0 18.5
2020-03-06 19.31 18.18 18.65 19.19 4000300.0 19.04
2020-03-05 19.68 19.01 19.56 19.27 3636800.0 19.12
2020-03-04 20.07 19.16 19.62 20.05 5969600.0 19.89
2020-03-03 20.13 18.89 19.76 19.16 4500700.0 19.01
2020-03-02 19.63 18.41 19.25 19.62 7431700.0 19.47
2020-02-28 19.68 18.75 19.51 18.88 8359400.0 18.73
2020-02-27 22.02 20.05 21.58 20.08 4721800.0 19.8
2020-02-26 23.59 21.82 22.5 21.89 6213500.0 21.59
2020-02-25 24.04 22.94 23.55 22.96 5391500.0 22.64
2020-02-24 23.78 23.33 23.5 23.39 2945800.0 23.07
2020-02-21 23.98 23.45 23.55 23.94 5198600.0 23.61
2020-02-20 23.62 23.11 23.32 23.6 1641700.0 23.28
2020-02-19 23.53 23.2 23.24 23.31 1419000.0 22.99
2020-02-18 23.3 22.84 22.99 23.21 1651100.0 22.89