Wells Fargo & Company Common Stockのデータ

Wells Fargo & Company Common Stockの基本情報

名前 Wells Fargo & Company Common Stock
ティッカー WFC
国 United States
上場年 nan
セクター Finance

Wells Fargo & Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 34.93 34.0 34.07 34.79 36436000.0 34.79
2021-02-12 33.62 32.65 32.65 33.53 34473100.0 33.53
2021-02-11 33.34 32.37 33.2 32.72 22393200.0 32.72
2021-02-10 33.69 33.09 33.48 33.2 22687000.0 33.2
2021-02-09 33.41 32.91 33.21 33.26 23539800.0 33.26
2021-02-08 33.57 30.77 32.78 33.4 29223800.0 33.4
2021-02-05 33.19 32.51 33.0 32.56 24908100.0 32.56
2021-02-04 32.85 31.8 31.87 32.66 30825400.0 32.66
2021-02-03 31.77 30.61 30.72 31.7 28507800.0 31.6
2021-02-02 31.19 30.38 30.46 30.75 25302900.0 30.65
2021-02-01 30.22 29.68 30.14 29.99 23713400.0 29.9
2021-01-29 31.19 29.82 30.77 29.88 39500800.0 29.79
2021-01-28 31.05 30.31 30.53 30.81 28770200.0 30.71
2021-01-27 31.03 29.92 30.92 30.17 45074900.0 30.07
2021-01-26 32.53 31.36 32.49 31.38 28026500.0 31.28
2021-01-25 32.35 31.62 31.88 32.24 28515500.0 32.14
2021-01-22 32.06 31.15 31.34 31.9 24476100.0 31.8
2021-01-21 32.43 31.92 32.32 32.0 28276000.0 31.9
2021-01-20 32.83 32.3 32.78 32.46 29949800.0 32.36
2021-01-19 33.04 32.28 32.41 32.63 43806800.0 32.53
2021-01-15 33.5 31.82 33.08 32.04 91993100.0 31.94
2021-01-14 35.1 34.01 34.07 34.75 55856900.0 34.64
2021-01-13 34.26 33.63 33.82 33.8 35734800.0 33.69
2021-01-12 34.52 33.66 34.0 33.94 59146400.0 33.83
2021-01-11 33.56 32.32 32.64 33.24 33798500.0 33.14
2021-01-08 33.65 32.67 33.61 33.19 32324700.0 33.09
2021-01-07 34.2 33.32 33.58 33.43 50634100.0 33.32
2021-01-06 33.0 31.79 31.9 32.69 73507500.0 32.59
2021-01-05 30.95 29.82 30.09 30.53 37360000.0 30.43
2021-01-04 30.44 29.4 30.32 29.7 31421600.0 29.61
2020-12-31 30.24 29.67 29.75 30.18 21066300.0 30.08
2020-12-30 30.04 29.65 29.8 29.75 18519300.0 29.66
2020-12-29 30.17 29.75 30.15 29.78 19584400.0 29.69
2020-12-28 30.48 29.91 30.08 29.93 21658500.0 29.84
2020-12-24 30.38 29.66 30.29 29.84 14443700.0 29.75
2020-12-23 30.49 29.27 29.28 30.35 38383700.0 30.25
2020-12-22 29.72 28.95 29.65 28.96 25655900.0 28.87
2020-12-21 29.89 28.84 29.57 29.55 52731600.0 29.46
2020-12-18 29.62 28.8 29.47 29.01 53716400.0 28.92
2020-12-17 29.9 29.44 29.8 29.47 42870500.0 29.38
2020-12-16 29.91 29.48 29.64 29.65 35204800.0 29.56
2020-12-15 29.77 28.9 29.13 29.73 38888900.0 29.64
2020-12-14 29.78 28.51 29.54 28.64 28378000.0 28.55
2020-12-11 29.39 28.67 29.02 29.08 29779100.0 28.99
2020-12-10 29.56 28.54 28.72 29.49 31730200.0 29.4
2020-12-09 29.24 28.61 29.24 29.05 35276000.0 28.96
2020-12-08 29.3 28.4 29.03 28.94 32209500.0 28.85
2020-12-07 29.63 29.07 29.42 29.34 31713000.0 29.25
2020-12-04 29.97 29.34 29.5 29.55 47168800.0 29.46
2020-12-03 29.49 28.79 28.94 29.16 41264600.0 29.07
2020-12-02 28.99 27.85 27.99 28.87 35508000.0 28.78
2020-12-01 28.68 28.04 28.15 28.06 42001800.0 27.97
2020-11-30 28.56 27.28 28.43 27.35 48211000.0 27.26
2020-11-27 28.63 28.18 28.59 28.46 20281400.0 28.37
2020-11-25 28.69 28.0 28.33 28.59 38875500.0 28.5
2020-11-24 28.73 27.34 27.46 28.61 80523400.0 28.52
2020-11-23 26.44 25.87 25.95 26.3 40691400.0 26.22
2020-11-20 26.23 25.46 26.04 25.48 38425200.0 25.4
2020-11-19 26.22 24.97 25.19 26.16 44560000.0 26.08
2020-11-18 25.95 25.06 25.15 25.06 44318300.0 24.98
2020-11-17 25.15 24.52 24.53 25.04 29490400.0 24.96
2020-11-16 25.03 24.39 24.99 24.9 36954800.0 24.82
2020-11-13 24.18 23.73 23.91 24.07 30056100.0 23.99
2020-11-12 24.15 23.56 23.91 23.81 34505900.0 23.73
2020-11-11 24.54 24.01 24.23 24.19 38309200.0 24.11
2020-11-10 24.37 23.86 24.36 24.19 49029100.0 24.11
2020-11-09 24.87 23.3 24.03 24.22 102118900.0 24.14
2020-11-06 22.57 21.84 22.5 21.91 29502900.0 21.84
2020-11-05 22.57 21.86 21.89 22.33 38319700.0 22.26
2020-11-04 22.56 21.17 21.75 21.88 47203200.0 21.71
2020-11-03 22.5 21.99 22.31 22.09 38427000.0 21.92
2020-11-02 21.98 21.19 21.7 21.9 38401200.0 21.73
2020-10-30 21.46 20.84 21.1 21.45 34592400.0 21.28
2020-10-29 21.38 20.76 21.05 21.14 46184000.0 20.98
2020-10-28 21.48 20.8 21.23 21.18 54835900.0 21.02
2020-10-27 22.61 21.82 22.61 21.82 49636500.0 21.65
2020-10-26 23.02 22.6 22.97 22.7 34034100.0 22.52
2020-10-23 23.59 23.12 23.58 23.28 24558300.0 23.1
2020-10-22 23.32 22.61 22.66 23.25 32238300.0 23.07
2020-10-21 22.95 22.6 22.82 22.7 29528300.0 22.52
2020-10-20 23.13 22.69 22.73 22.81 34751200.0 22.63
2020-10-19 22.91 22.51 22.89 22.54 37423600.0 22.37
2020-10-16 23.23 22.61 23.01 22.86 43141200.0 22.68
2020-10-15 23.09 22.75 23.06 22.95 60328600.0 22.77
2020-10-14 24.43 23.23 24.27 23.25 75497800.0 23.07
2020-10-13 25.5 24.7 25.42 24.74 29939600.0 24.55
2020-10-12 25.74 25.15 25.2 25.68 25855600.0 25.48
2020-10-09 25.51 25.01 25.39 25.3 28211300.0 25.1
2020-10-08 25.33 24.67 24.88 25.3 26483400.0 25.1
2020-10-07 24.93 24.39 24.42 24.81 34647300.0 24.62
2020-10-06 25.0 24.04 24.68 24.18 30991300.0 23.99
2020-10-05 24.6 24.22 24.22 24.45 22607500.0 24.26
2020-10-02 24.09 23.08 23.15 23.99 26238600.0 23.81
2020-10-01 23.81 23.16 23.57 23.56 38879800.0 23.38
2020-09-30 23.87 23.25 23.36 23.51 43058500.0 23.33
2020-09-29 23.72 23.07 23.72 23.26 38416300.0 23.08
2020-09-28 24.27 23.76 23.99 23.82 41103500.0 23.64
2020-09-25 23.71 23.01 23.12 23.64 30229900.0 23.46
2020-09-24 23.72 22.56 22.96 23.32 43329100.0 23.14
2020-09-23 24.13 22.83 23.78 22.83 45697700.0 22.65
2020-09-22 24.36 23.53 23.98 23.65 39839500.0 23.47
2020-09-21 24.52 23.72 24.45 24.04 56188400.0 23.85
2020-09-18 25.4 24.9 24.94 25.13 115153200.0 24.94
2020-09-17 25.43 24.9 25.23 25.11 51531300.0 24.92
2020-09-16 26.0 24.75 24.87 25.71 51768200.0 25.51
2020-09-15 25.04 24.56 24.96 24.88 41954800.0 24.69
2020-09-14 24.97 24.23 24.38 24.81 49787100.0 24.62
2020-09-11 24.32 23.71 23.92 24.27 34861100.0 24.08
2020-09-10 24.67 23.86 24.03 23.95 54211700.0 23.77
2020-09-09 24.07 23.7 24.01 23.84 49427900.0 23.66
2020-09-08 24.55 23.74 24.28 23.97 49082900.0 23.79
2020-09-04 25.19 24.25 25.0 24.79 48745000.0 24.6
2020-09-03 25.36 24.3 24.8 24.52 42349300.0 24.33
2020-09-02 24.66 23.93 24.01 24.57 40334000.0 24.38
2020-09-01 24.34 23.74 24.02 24.05 30541900.0 23.86
2020-08-31 24.51 24.09 24.49 24.15 27615500.0 23.96
2020-08-28 24.77 24.35 24.75 24.69 25797300.0 24.5
2020-08-27 24.78 23.97 23.99 24.59 36706600.0 24.4
2020-08-26 24.58 24.04 24.51 24.04 28348200.0 23.85
2020-08-25 24.89 24.3 24.74 24.61 35077300.0 24.42
2020-08-24 24.51 23.61 23.8 24.49 36906700.0 24.3
2020-08-21 23.91 23.52 23.64 23.64 27198000.0 23.46
2020-08-20 23.94 23.6 23.74 23.75 36022100.0 23.57
2020-08-19 24.39 23.84 24.01 24.07 33667800.0 23.88
2020-08-18 24.45 24.01 24.42 24.04 29680700.0 23.85
2020-08-17 25.14 24.44 25.03 24.47 36619800.0 24.28
2020-08-14 25.49 24.64 24.79 25.3 26743400.0 25.1
2020-08-13 25.23 24.68 24.95 25.02 27387800.0 24.83
2020-08-12 26.14 24.72 25.98 25.19 42898600.0 25.0
2020-08-11 26.14 25.2 25.29 25.32 55000100.0 25.12
2020-08-10 25.48 24.22 25.22 24.7 50602600.0 24.51
2020-08-07 25.22 24.0 24.13 25.07 46247300.0 24.88
2020-08-06 24.5 24.12 24.2 24.24 44670300.0 24.05
2020-08-05 24.75 24.34 24.4 24.4 33157300.0 24.11
2020-08-04 24.29 24.03 24.2 24.22 28106900.0 23.93
2020-08-03 24.5 23.9 24.25 24.29 27863700.0 24.0
2020-07-31 24.66 24.08 24.5 24.26 45570800.0 23.97
2020-07-30 25.24 24.5 25.19 24.65 51019200.0 24.36
2020-07-29 25.82 25.0 25.45 25.78 31442100.0 25.48
2020-07-28 25.7 25.33 25.33 25.53 30505200.0 25.23
2020-07-27 26.02 25.25 26.02 25.49 34761000.0 25.19
2020-07-24 26.85 26.2 26.47 26.26 39357000.0 25.95
2020-07-23 26.51 25.7 26.16 26.35 50791000.0 26.04
2020-07-22 26.35 25.82 26.13 26.26 41030500.0 25.95
2020-07-21 26.28 24.71 24.75 26.2 58455300.0 25.89
2020-07-20 24.88 24.4 24.72 24.57 38682200.0 24.28
2020-07-17 25.64 24.86 25.49 24.95 39184100.0 24.66
2020-07-16 26.09 24.82 24.91 25.46 48676800.0 25.16
2020-07-15 25.55 24.84 24.98 25.35 61714300.0 25.05
2020-07-14 24.39 23.33 23.92 24.25 118952600.0 23.96
2020-07-13 26.04 24.94 25.82 25.41 51038800.0 25.11
2020-07-10 25.53 24.15 24.18 25.47 56483300.0 25.17
2020-07-09 24.78 23.71 24.5 24.04 38118900.0 23.76
2020-07-08 24.78 24.07 24.44 24.55 38413400.0 24.26
2020-07-07 25.22 24.34 25.2 24.46 36920500.0 24.17
2020-07-06 26.02 24.98 25.82 25.49 46983100.0 25.19
2020-07-02 26.17 25.1 25.75 25.34 37013300.0 25.04
2020-07-01 25.96 24.93 25.73 25.09 37509300.0 24.79
2020-06-30 25.87 25.17 25.21 25.6 46610000.0 25.3
2020-06-29 25.9 25.26 25.59 25.7 43769200.0 25.4
2020-06-26 26.4 25.25 26.1 25.34 81172300.0 25.04
2020-06-25 27.41 25.89 25.96 27.37 45102200.0 27.05
2020-06-24 27.03 25.99 26.96 26.12 57380900.0 25.81
2020-06-23 28.29 27.19 27.78 27.23 47279100.0 26.91
2020-06-22 27.63 26.89 27.27 27.35 32808300.0 27.03
2020-06-19 28.05 27.01 28.0 27.6 71903000.0 27.27
2020-06-18 27.93 26.93 27.1 27.55 33670200.0 27.23
2020-06-17 28.55 27.35 28.5 27.45 38568000.0 27.13
2020-06-16 29.65 27.77 29.43 28.52 52985600.0 28.18
2020-06-15 28.39 26.56 26.86 28.21 48311400.0 27.88
2020-06-12 28.23 27.35 28.0 27.97 51272600.0 27.64
2020-06-11 28.43 26.7 27.2 26.79 75621300.0 26.47
2020-06-10 32.33 29.65 32.3 29.71 82090000.0 29.36
2020-06-09 33.08 31.51 32.44 32.63 51480400.0 32.25
2020-06-08 33.43 32.27 32.9 33.32 69051300.0 32.93
2020-06-05 33.89 31.46 33.89 31.67 107651200.0 31.3
2020-06-04 30.25 28.64 29.48 30.22 61839200.0 29.86
2020-06-03 29.19 28.34 28.39 28.83 50814000.0 28.49
2020-06-02 27.99 27.16 27.58 27.4 39058000.0 27.08
2020-06-01 27.59 26.37 26.61 27.09 34201700.0 26.77
2020-05-29 27.07 26.09 26.5 26.47 51382800.0 26.16
2020-05-28 28.37 27.12 28.32 27.22 51490200.0 26.9
2020-05-27 28.26 26.84 27.8 27.95 61963000.0 27.62
2020-05-26 26.51 25.04 25.05 26.26 57720300.0 25.95
2020-05-22 24.49 23.92 24.44 24.17 30415300.0 23.89
2020-05-21 24.85 24.32 24.39 24.46 28376500.0 24.17
2020-05-20 24.74 24.36 24.49 24.52 45297100.0 24.23
2020-05-19 25.15 23.92 25.0 23.95 48234300.0 23.67
2020-05-18 25.59 24.34 24.55 25.41 55751400.0 25.11
2020-05-15 23.83 23.08 23.69 23.36 51616700.0 23.08
2020-05-14 24.59 22.02 22.13 24.06 87965500.0 23.78
2020-05-13 23.95 22.0 23.95 22.53 90209900.0 22.26
2020-05-12 25.27 24.0 24.96 24.04 53560500.0 23.76
2020-05-11 25.23 24.6 25.11 24.78 51444200.0 24.49
2020-05-08 25.78 25.23 25.64 25.43 53768800.0 25.13
2020-05-07 26.1 25.14 25.59 25.23 52387000.0 24.93
2020-05-06 26.65 25.4 26.46 25.61 57732900.0 24.8
2020-05-05 27.8 26.25 27.52 26.32 56753400.0 25.49
2020-05-04 27.45 26.6 26.96 27.35 34343900.0 26.49
2020-05-01 28.53 27.28 28.5 27.59 35197600.0 26.72
2020-04-30 29.61 28.6 29.32 29.05 29506100.0 28.14
2020-04-29 30.46 29.65 30.1 30.0 38515200.0 29.06
2020-04-28 29.92 28.59 29.6 28.87 35188000.0 27.96
2020-04-27 28.58 27.16 27.37 28.41 39606100.0 27.52
2020-04-24 27.29 26.37 26.8 26.92 35172700.0 26.07
2020-04-23 27.21 26.42 26.95 26.53 38331500.0 25.7
2020-04-22 27.58 26.7 27.5 26.8 28078400.0 25.96
2020-04-21 27.25 26.5 26.9 26.84 41918700.0 26.0
2020-04-20 28.89 26.92 27.33 27.68 45441600.0 26.81
2020-04-17 28.78 27.8 28.15 28.38 46985000.0 27.49
2020-04-16 28.28 26.66 28.28 26.89 52962100.0 26.04
2020-04-15 29.11 28.22 28.77 28.44 41883900.0 27.55
2020-04-14 32.5 29.56 32.11 30.18 64267100.0 29.23
2020-04-13 33.24 31.41 33.22 31.43 36068900.0 30.44
2020-04-09 33.91 31.1 31.12 33.2 62520600.0 32.16
2020-04-08 30.48 28.68 29.34 30.28 42213700.0 29.33
2020-04-07 30.78 28.71 30.75 28.77 39229900.0 27.86
2020-04-06 28.83 27.4 27.41 28.63 36056100.0 27.73
2020-04-03 27.36 25.91 27.0 26.23 32735800.0 25.4
2020-04-02 27.53 26.38 26.47 27.22 33113500.0 26.36
2020-04-01 27.37 26.2 27.02 26.57 48497400.0 25.73
2020-03-31 29.75 28.16 29.41 28.7 36920300.0 27.8
2020-03-30 30.48 28.89 30.36 29.92 41232800.0 28.98
2020-03-27 31.29 29.08 30.02 30.28 38942800.0 29.33
2020-03-26 31.39 29.08 29.33 30.9 45494700.0 29.93
2020-03-25 30.3 27.77 29.0 28.97 53341100.0 28.06
2020-03-24 29.17 26.33 26.96 28.92 48630300.0 28.01
2020-03-23 26.87 25.11 26.26 25.25 47064100.0 24.46
2020-03-20 28.75 26.18 28.68 26.5 73915800.0 25.67
2020-03-19 29.11 26.29 27.66 28.29 53123500.0 27.4
2020-03-18 28.89 26.9 27.7 28.12 51904100.0 27.24
2020-03-17 30.62 25.89 27.63 29.63 58112800.0 28.7
2020-03-16 29.23 26.3 26.34 26.5 57466700.0 25.67
2020-03-13 31.76 27.77 30.15 30.89 78365700.0 29.92
2020-03-12 30.86 27.12 29.81 27.2 68447600.0 26.34
2020-03-11 34.27 32.01 34.05 32.33 44769500.0 31.31
2020-03-10 35.08 32.28 34.63 35.08 40078700.0 33.98
2020-03-09 34.48 32.22 33.72 32.48 53277200.0 31.46
2020-03-06 37.68 36.33 37.0 37.09 56766500.0 35.92
2020-03-05 40.01 38.57 40.0 38.9 45037900.0 37.68
2020-03-04 41.43 39.96 41.01 41.4 33881500.0 40.1
2020-03-03 42.9 40.03 42.06 40.53 45091000.0 39.26
2020-03-02 42.28 39.46 40.98 42.26 44231200.0 40.93
2020-02-28 41.87 39.75 41.31 40.85 71710100.0 39.56
2020-02-27 44.32 42.43 43.32 42.47 41180000.0 41.13
2020-02-26 45.65 44.13 45.48 44.14 27372600.0 42.75
2020-02-25 46.67 44.96 46.29 45.12 31110100.0 43.7
2020-02-24 46.95 46.26 46.58 46.39 23075900.0 44.93
2020-02-21 47.85 47.1 47.48 47.7 21729100.0 46.2
2020-02-20 47.41 46.68 47.0 47.34 15965500.0 45.85
2020-02-19 47.35 46.98 47.25 47.09 15602500.0 45.61
2020-02-18 48.12 46.53 47.97 46.99 22423800.0 45.51