Wendys Company (NQ: WEN )

18.72 -0.18 (-0.95%)
Streaming Delayed Price Updated: 1:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 18.48 18.76 18.32 18.35 2,514,811 -0.21(-1.11%)
Jan 28, 2021 18.62 18.84 18.18 18.56 3,028,858 -0.03(-0.15%)
Jan 27, 2021 19.04 19.20 18.43 18.58 5,403,918 -0.37(-1.95%)
Jan 26, 2021 18.66 19.06 18.45 18.95 3,928,957 +0.29(+1.54%)
Jan 25, 2021 18.73 18.82 18.47 18.66 4,393,763 -0.09(-0.48%)
Jan 22, 2021 19.01 19.11 18.63 18.75 2,363,722 -0.35(-1.84%)
Jan 21, 2021 19.26 19.40 19.08 19.10 1,620,533 -0.19(-1.00%)
Jan 20, 2021 19.55 19.74 19.13 19.30 3,144,584 -0.29(-1.49%)
Jan 19, 2021 19.49 19.68 19.17 19.59 2,834,411 +0.12(+0.60%)
Jan 15, 2021 18.74 19.72 18.65 19.47 4,785,479 +0.71(+3.79%)
Jan 14, 2021 18.61 18.93 18.57 18.76 2,773,560 +0.24(+1.31%)
Jan 13, 2021 18.71 18.72 18.43 18.52 3,267,552 -0.19(-1.01%)
Jan 12, 2021 19.10 19.11 18.65 18.71 3,373,289 -0.30(-1.56%)
Jan 11, 2021 19.06 19.30 18.95 19.01 2,009,098 -0.34(-1.77%)
Jan 08, 2021 19.06 19.52 18.83 19.35 2,721,043 +0.36(+1.89%)
Jan 07, 2021 19.31 19.38 18.92 18.99 3,015,962 -0.39(-2.00%)
Jan 06, 2021 19.39 19.61 19.13 19.37 3,380,169 +0.01(+0.05%)
Jan 05, 2021 19.29 19.41 19.05 19.37 2,761,997 +0.13(+0.70%)
Jan 04, 2021 19.73 19.77 19.20 19.23 2,474,972 -0.49(-2.46%)
Dec 31, 2020 19.72 19.72 19.72 1,421,367 -0.04(-0.18%)
Dec 30, 2020 20.00 20.15 19.70 19.75 1,421,367 -0.27(-1.35%)
Dec 29, 2020 20.53 20.53 19.91 20.02 1,378,809 -0.32(-1.59%)
Dec 28, 2020 20.27 20.58 20.19 20.35 1,422,120 +0.15(+0.76%)
Dec 24, 2020 20.04 20.22 19.97 20.19 827,375 +0.20(+0.99%)
Dec 23, 2020 20.18 20.27 19.90 20.00 1,992,846 -0.13(-0.63%)
Dec 22, 2020 20.34 20.42 20.02 20.12 1,733,736 -0.21(-1.02%)
Dec 21, 2020 20.45 20.58 20.15 20.33 1,662,067 -0.31(-1.48%)
Dec 18, 2020 20.57 20.76 20.53 20.63 3,728,191 +0.13(+0.61%)
Dec 17, 2020 20.34 20.51 20.20 20.51 1,445,586 +0.25(+1.24%)
Dec 16, 2020 20.55 20.66 20.25 20.26 1,773,802 -0.31(-1.53%)
Dec 15, 2020 20.30 20.76 20.22 20.57 3,556,709 +0.37(+1.83%)
Dec 14, 2020 20.04 20.36 19.98 20.20 2,263,220 +0.36(+1.81%)
Dec 11, 2020 19.84 20.14 19.73 19.84 2,373,728 -0.11(-0.54%)
Dec 10, 2020 20.23 20.24 19.74 19.95 1,681,618 -0.30(-1.47%)
Dec 09, 2020 19.74 20.31 19.72 20.25 2,064,877 +0.50(+2.55%)
Dec 08, 2020 19.87 19.99 19.63 19.74 1,305,424 -0.06(-0.32%)
Dec 07, 2020 19.91 20.00 19.70 19.81 1,215,866 -0.15(-0.77%)
Dec 04, 2020 19.71 20.04 19.66 19.96 1,528,898 +0.34(+1.74%)
Dec 03, 2020 19.53 19.81 19.47 19.62 1,635,089 +0.08(+0.41%)
Dec 02, 2020 19.82 19.83 19.27 19.54 2,448,162 -0.37(-1.85%)
Dec 01, 2020 19.92 20.02 19.58 19.91 2,202,954 +0.13(+0.64%)
Nov 30, 2020 19.89 19.89 19.47 19.78 2,296,449 -0.08(-0.41%)
Nov 27, 2020 19.90 20.03 19.78 19.86 1,047,479 -0.02(-0.09%)
Nov 25, 2020 19.99 20.13 19.82 19.88 1,831,639 -0.15(-0.76%)
Nov 24, 2020 19.89 20.08 19.73 20.03 2,751,960 +0.33(+1.68%)
Nov 23, 2020 20.31 20.42 19.64 19.70 4,109,975 -0.48(-2.40%)
Nov 20, 2020 20.17 20.29 20.00 20.18 1,862,198 -0.06(-0.31%)
Nov 19, 2020 19.90 20.25 19.80 20.25 2,331,611 +0.34(+1.71%)
Nov 18, 2020 20.38 20.40 19.82 19.91 3,852,951 -0.52(-2.55%)
Nov 17, 2020 20.74 20.89 20.40 20.43 2,017,737 -0.35(-1.68%)
Nov 16, 2020 20.56 20.79 20.37 20.77 2,302,593 +0.44(+2.16%)
Nov 13, 2020 20.63 20.80 20.33 20.34 1,839,892 -0.31(-1.52%)
Nov 12, 2020 21.04 21.14 20.50 20.65 3,718,580 -0.16(-0.78%)
Nov 11, 2020 20.46 20.85 20.19 20.81 4,121,996 +0.42(+2.07%)
Nov 10, 2020 20.14 20.54 19.87 20.39 3,445,911 +0.28(+1.38%)
Nov 09, 2020 20.62 20.72 19.99 20.11 4,859,323 +0.17(+0.85%)
Nov 06, 2020 19.83 21.19 19.69 19.94 4,792,843 +0.05(+0.27%)
Nov 05, 2020 19.99 20.37 19.22 19.89 6,927,661 +0.35(+1.79%)
Nov 04, 2020 19.98 20.23 19.46 19.54 8,752,461 -1.21(-5.83%)
Nov 03, 2020 20.08 20.94 19.91 20.75 4,821,109 +0.90(+4.52%)
Nov 02, 2020 19.67 20.33 19.64 19.85 3,609,670 +0.26(+1.33%)
Oct 30, 2020 19.84 20.15 19.44 19.59 2,616,468 -0.40(-2.02%)
Oct 29, 2020 19.99 20.34 19.74 19.99 2,591,692 +0.02(+0.09%)
Oct 28, 2020 20.79 20.79 19.98 19.98 2,431,401 -1.12(-5.31%)
Oct 27, 2020 20.91 21.18 20.77 21.10 2,020,249 +0.21(+0.99%)
Oct 26, 2020 21.18 21.32 20.63 20.89 4,105,485 -0.34(-1.61%)
Oct 23, 2020 21.73 21.73 21.20 21.23 2,358,948 -0.41(-1.91%)
Oct 22, 2020 21.44 21.69 21.12 21.64 3,255,727 +0.19(+0.88%)
Oct 21, 2020 21.50 21.57 21.29 21.46 1,282,255 -0.04(-0.21%)
Oct 20, 2020 21.73 21.82 21.44 21.50 2,016,932 -0.04(-0.17%)
Oct 19, 2020 21.79 21.86 21.47 21.54 1,360,324 -0.15(-0.70%)
Oct 16, 2020 22.25 22.34 21.66 21.69 1,606,462 -0.47(-2.10%)
Oct 15, 2020 21.41 22.18 21.30 22.16 1,850,956 +0.54(+2.49%)
Oct 14, 2020 21.61 21.73 21.46 21.62 1,264,130 +0.03(+0.12%)
Oct 13, 2020 21.31 21.69 21.21 21.59 1,897,228 +0.24(+1.13%)
Oct 12, 2020 21.89 21.92 21.33 21.35 2,161,915 -0.45(-2.06%)
Oct 09, 2020 21.48 22.15 21.39 21.80 4,795,966 +0.48(+2.23%)
Oct 08, 2020 20.96 21.40 20.96 21.32 2,069,631 +0.44(+2.10%)
Oct 07, 2020 20.85 20.98 20.72 20.88 2,142,247 +0.26(+1.26%)
Oct 06, 2020 21.21 21.36 20.54 20.62 2,271,831 -0.49(-2.34%)
Oct 05, 2020 20.66 21.21 20.66 21.12 2,130,255 +0.33(+1.60%)
Oct 02, 2020 20.08 20.93 20.02 20.78 2,243,404 +0.29(+1.40%)
Oct 01, 2020 20.12 20.58 20.08 20.50 2,673,641 +0.50(+2.51%)
Sep 30, 2020 20.08 20.25 19.93 19.99 2,743,353 -0.04(-0.22%)
Sep 29, 2020 19.80 20.12 19.49 20.04 3,551,329 +0.18(+0.90%)
Sep 28, 2020 19.28 19.90 19.28 19.86 2,966,744 +0.73(+3.80%)
Sep 25, 2020 19.01 19.24 18.86 19.13 2,309,206 +0.13(+0.66%)
Sep 24, 2020 18.83 19.33 18.62 19.01 4,029,188 +0.17(+0.90%)
Sep 23, 2020 18.87 19.18 18.61 18.84 4,903,240 -0.05(-0.28%)
Sep 22, 2020 18.55 18.91 18.39 18.89 3,904,288 +0.37(+1.98%)
Sep 21, 2020 18.52 18.61 18.14 18.52 2,320,912 -0.26(-1.41%)
Sep 18, 2020 19.06 19.30 18.71 18.79 4,705,628 -0.26(-1.39%)
Sep 17, 2020 18.75 19.26 18.69 19.05 4,121,077 +0.13(+0.66%)
Sep 16, 2020 19.63 19.63 18.78 18.93 4,957,371 -0.67(-3.43%)
Sep 15, 2020 19.82 19.96 19.50 19.60 2,896,188 -0.15(-0.77%)
Sep 14, 2020 19.39 19.82 19.39 19.75 4,060,336 +0.50(+2.61%)
Sep 11, 2020 19.73 19.73 18.98 19.25 2,597,508 -0.34(-1.74%)
Sep 10, 2020 20.22 20.66 19.58 19.59 3,109,590 -0.58(-2.89%)
Sep 09, 2020 19.73 20.27 19.57 20.17 3,176,047 +0.58(+2.97%)
Sep 08, 2020 19.21 19.77 19.04 19.59 3,839,374 +0.24(+1.25%)
Sep 04, 2020 19.91 20.07 19.19 19.35 3,739,230 -0.33(-1.69%)
Sep 03, 2020 19.68 20.16 19.41 19.68 4,776,597 -0.02(-0.09%)
Sep 02, 2020 18.84 19.80 18.84 19.70 4,255,730 +0.91(+4.87%)
Sep 01, 2020 18.78 18.97 18.60 18.78 3,268,816 +0.01(+0.05%)
Aug 31, 2020 19.37 19.40 18.77 18.78 2,973,368 -0.65(-3.37%)
Aug 28, 2020 19.38 19.56 19.16 19.43 2,891,686 +0.19(+0.98%)
Aug 27, 2020 19.03 19.50 19.01 19.24 2,596,049 +0.24(+1.27%)
Aug 26, 2020 19.17 19.18 18.88 19.00 2,650,854 -0.16(-0.84%)
Aug 25, 2020 19.27 19.30 18.98 19.16 3,532,935 -0.03(-0.14%)
Aug 24, 2020 19.53 19.60 19.00 19.19 4,405,168 -0.30(-1.56%)
Aug 21, 2020 19.50 19.73 19.35 19.49 2,918,962 +0.10(+0.51%)
Aug 20, 2020 18.79 19.59 18.69 19.39 4,665,576 +0.45(+2.36%)
Aug 19, 2020 19.25 19.49 18.93 18.95 5,805,058 -0.37(-1.90%)
Aug 18, 2020 19.04 19.39 18.90 19.31 8,461,697 +0.25(+1.31%)
Aug 17, 2020 19.55 19.55 18.72 19.06 7,583,958 -0.61(-3.09%)
Aug 14, 2020 19.93 20.15 19.59 19.67 4,771,819 -0.32(-1.61%)
Aug 13, 2020 19.90 20.40 19.83 19.99 2,602,683 +0.14(+0.72%)
Aug 12, 2020 19.91 20.01 19.71 19.85 2,601,401 +0.11(+0.54%)
Aug 11, 2020 19.79 20.07 19.28 19.74 3,807,633 +0.08(+0.41%)
Aug 10, 2020 19.98 20.23 19.39 19.66 3,369,646 -0.32(-1.61%)
Aug 07, 2020 19.85 20.31 19.77 19.98 2,920,080 +0.08(+0.40%)
Aug 06, 2020 20.23 20.23 19.64 19.90 5,865,989 -0.13(-0.63%)
Aug 05, 2020 21.27 21.37 19.73 20.03 6,855,468 -1.27(-5.96%)
Aug 04, 2020 20.83 21.33 20.77 21.30 4,097,958 +0.68(+3.30%)
Aug 03, 2020 20.92 20.94 20.55 20.62 4,085,252 -0.12(-0.56%)
Jul 31, 2020 20.82 20.82 20.26 20.74 2,950,039 +0.03(+0.13%)
Jul 30, 2020 20.77 20.84 20.34 20.71 3,201,394 -0.25(-1.19%)
Jul 29, 2020 20.86 21.07 20.67 20.96 3,131,548 +0.47(+2.27%)
Jul 28, 2020 21.13 21.32 20.49 20.49 3,941,154 -0.81(-3.82%)
Jul 27, 2020 21.15 21.37 20.92 21.31 2,033,052 +0.33(+1.58%)
Jul 24, 2020 20.57 21.09 20.34 20.98 4,461,948 +0.30(+1.43%)
Jul 23, 2020 20.90 21.06 20.39 20.68 2,458,667 -0.21(-0.99%)
Jul 22, 2020 20.30 20.95 20.30 20.89 2,295,231 +0.48(+2.37%)
Jul 21, 2020 20.31 20.80 20.23 20.41 3,715,968 +0.47(+2.38%)
Jul 20, 2020 19.86 20.04 19.64 19.93 1,663,663 -0.12(-0.58%)
Jul 17, 2020 19.91 20.10 19.73 20.05 1,448,638 +0.16(+0.81%)
Jul 16, 2020 19.78 20.02 19.68 19.89 1,784,067 -0.19(-0.94%)
Jul 15, 2020 19.75 20.14 19.62 20.07 2,639,255 +0.64(+3.31%)
Jul 14, 2020 19.27 19.47 19.03 19.43 1,702,484 +0.26(+1.35%)
Jul 13, 2020 19.87 20.04 19.15 19.17 2,163,645 -0.50(-2.55%)
Jul 10, 2020 19.43 19.73 19.29 19.67 1,700,157 +0.32(+1.66%)
Jul 09, 2020 19.90 19.90 19.28 19.35 2,868,785 -0.52(-2.61%)
Jul 08, 2020 19.64 20.06 19.56 19.87 1,817,425 +0.22(+1.14%)
Jul 07, 2020 20.10 20.30 19.58 19.64 2,019,991 -0.70(-3.43%)
Jul 06, 2020 19.89 20.47 19.78 20.34 3,244,469 +0.76(+3.88%)
Jul 02, 2020 20.15 20.23 19.51 19.58 2,624,070 -0.33(-1.66%)
Jul 01, 2020 19.39 20.02 19.23 19.91 3,350,265 +0.43(+2.20%)
Jun 30, 2020 19.34 19.74 19.15 19.48 6,035,754 +0.11(+0.55%)
Jun 29, 2020 19.00 19.64 18.62 19.38 2,730,938 +0.54(+2.85%)
Jun 26, 2020 18.63 19.05 18.55 18.84 4,903,504 +0.12(+0.62%)
Jun 25, 2020 18.71 18.96 18.58 18.72 2,992,823 -0.28(-1.46%)
Jun 24, 2020 19.43 19.58 18.71 19.00 3,623,835 -0.60(-3.06%)
Jun 23, 2020 19.81 19.83 19.39 19.60 2,751,414 -0.04(-0.18%)
Jun 22, 2020 19.42 19.78 19.24 19.64 2,063,801 +0.08(+0.41%)
Jun 19, 2020 19.97 20.09 19.42 19.56 3,907,600 -0.17(-0.86%)
Jun 18, 2020 19.45 19.77 19.16 19.73 2,397,701 +0.21(+1.05%)
Jun 17, 2020 19.81 19.94 19.44 19.52 2,835,490 -0.20(-1.00%)
Jun 16, 2020 20.13 20.13 19.41 19.72 2,767,921 +0.15(+0.78%)
Jun 15, 2020 18.63 19.63 18.52 19.56 2,776,329 +0.12(+0.60%)
Jun 12, 2020 19.61 19.68 18.77 19.45 2,766,598 +0.52(+2.74%)
Jun 11, 2020 18.66 19.44 18.54 18.93 3,105,492 -0.97(-4.86%)
Jun 10, 2020 20.85 20.87 19.71 19.90 4,024,220 -0.72(-3.47%)
Jun 09, 2020 20.22 20.91 20.07 20.61 2,938,110 +0.35(+1.72%)
Jun 08, 2020 20.84 20.88 19.81 20.26 4,181,449 -0.18(-0.88%)
Jun 05, 2020 20.32 20.97 20.25 20.44 3,925,374 +0.81(+4.15%)
Jun 04, 2020 19.90 20.03 19.43 19.63 3,543,501 -0.21(-1.08%)
Jun 03, 2020 19.80 20.20 19.54 19.84 3,405,014 +0.21(+1.09%)
Jun 02, 2020 19.64 19.74 19.23 19.63 3,674,026 +0.04(+0.18%)
Jun 01, 2020 19.06 19.68 19.06 19.59 3,040,943 +0.57(+3.01%)
May 29, 2020 18.86 19.30 18.83 19.02 3,230,846 +0.07(+0.38%)
May 28, 2020 19.52 19.55 18.84 18.95 2,876,145 -0.49(-2.52%)
May 27, 2020 18.77 19.47 18.47 19.44 3,639,753 +0.96(+5.22%)
May 26, 2020 19.16 19.29 18.42 18.47 3,570,299 -0.14(-0.77%)
May 22, 2020 18.59 18.73 18.28 18.62 1,976,116 +0.00(+0.00%)
May 21, 2020 18.12 18.80 18.12 18.62 3,140,385 +0.36(+1.96%)
May 20, 2020 18.40 18.46 18.08 18.26 3,482,495 +0.30(+1.69%)
May 19, 2020 18.28 18.46 17.87 17.96 4,492,101 -0.40(-2.19%)
May 18, 2020 19.28 19.46 18.15 18.36 4,943,758 -0.26(-1.39%)
May 15, 2020 18.25 18.77 18.18 18.62 5,538,527 +0.20(+1.07%)
May 14, 2020 17.86 18.44 17.41 18.42 8,639,710 +0.68(+3.82%)
May 13, 2020 18.28 18.68 17.49 17.74 4,531,480 -0.80(-4.33%)
May 12, 2020 19.02 19.27 18.55 18.55 4,969,614 -0.30(-1.61%)
May 11, 2020 18.85 19.06 18.58 18.85 5,653,946 -0.29(-1.49%)
May 08, 2020 18.61 19.23 18.38 19.13 6,217,438 +0.86(+4.69%)
May 07, 2020 18.41 18.62 17.95 18.28 5,511,972 +0.24(+1.34%)
May 06, 2020 18.38 18.59 17.50 18.04 8,823,705 +1.25(+7.44%)
May 05, 2020 16.96 17.10 16.52 16.79 9,073,969 -0.42(-2.44%)
May 04, 2020 16.85 17.22 16.72 17.21 4,171,720 -0.16(-0.92%)
May 01, 2020 17.11 17.37 16.87 17.37 3,519,383 -0.36(-2.01%)
Apr 30, 2020 17.67 18.12 17.35 17.72 4,281,862 -0.52(-2.84%)
Apr 29, 2020 18.11 18.80 17.96 18.24 7,986,701 +0.58(+3.28%)
Apr 28, 2020 18.25 18.35 17.38 17.66 3,663,824 -0.02(-0.10%)
Apr 27, 2020 17.20 17.79 17.09 17.68 7,198,500 +0.81(+4.79%)
Apr 24, 2020 16.36 16.92 16.18 16.87 4,712,157 +0.60(+3.70%)
Apr 23, 2020 16.56 16.59 16.02 16.27 4,931,905 -0.04(-0.27%)
Apr 22, 2020 15.87 16.43 15.77 16.31 3,396,328 +0.77(+4.94%)
Apr 21, 2020 15.72 16.10 15.39 15.55 4,667,434 -0.57(-3.54%)
Apr 20, 2020 15.98 16.47 15.71 16.12 5,566,202 -0.30(-1.85%)
Apr 17, 2020 16.19 16.49 15.55 16.42 5,549,507 +1.00(+6.48%)
Apr 16, 2020 14.92 15.55 14.48 15.42 7,114,718 +0.48(+3.23%)
Apr 15, 2020 14.48 15.11 14.28 14.94 5,971,762 -0.38(-2.50%)
Apr 14, 2020 15.14 15.65 15.14 15.32 4,435,594 +0.54(+3.65%)
Apr 13, 2020 15.17 15.30 14.30 14.78 3,474,918 -0.36(-2.39%)
Apr 09, 2020 14.98 15.61 14.59 15.14 9,404,145 +0.83(+5.80%)
Apr 08, 2020 13.61 14.73 13.47 14.31 7,977,536 +1.02(+7.65%)
Apr 07, 2020 13.97 14.56 13.05 13.30 8,014,957 +0.41(+3.19%)
Apr 06, 2020 12.27 13.25 12.07 12.89 6,241,658 +1.23(+10.57%)
Apr 03, 2020 11.98 11.98 11.01 11.66 7,058,487 -0.26(-2.17%)
Apr 02, 2020 12.27 12.57 11.40 11.91 11,423,107 -0.55(-4.44%)
Apr 01, 2020 12.66 12.89 12.14 12.47 6,908,747 -0.81(-6.12%)
Mar 31, 2020 13.39 13.67 13.04 13.28 6,207,110 -0.08(-0.60%)
Mar 30, 2020 12.30 13.39 11.90 13.36 8,309,103 +0.80(+6.40%)
Mar 27, 2020 11.73 13.01 11.39 12.56 10,041,374 +0.11(+0.86%)
Mar 26, 2020 12.93 13.50 12.21 12.45 11,973,759 -0.42(-3.26%)
Mar 25, 2020 12.79 13.79 11.91 12.87 12,264,238 +0.32(+2.56%)
Mar 24, 2020 11.36 12.67 10.93 12.55 9,084,168 +2.36(+23.12%)
Mar 23, 2020 9.656 10.82 8.942 10.19 9,125,844 +0.43(+4.39%)
Mar 20, 2020 9.960 11.49 9.670 9.763 12,981,458 +0.25(+2.63%)
Mar 19, 2020 6.818 9.603 6.292 9.514 13,194,065 +2.85(+42.70%)
Mar 18, 2020 8.728 8.809 6.087 6.667 13,349,933 -2.70(-28.86%)
Mar 17, 2020 11.30 11.30 9.005 9.371 11,618,871 -1.65(-14.98%)
Mar 16, 2020 13.11 13.39 11.01 11.02 7,219,897 -3.97(-26.49%)
Mar 13, 2020 14.92 15.36 14.28 14.99 5,656,403 +1.05(+7.55%)
Mar 12, 2020 14.71 14.71 13.62 13.94 5,793,410 -2.14(-13.32%)
Mar 11, 2020 17.17 17.42 15.77 16.08 5,348,548 -1.60(-9.04%)
Mar 10, 2020 17.15 17.80 16.65 17.68 5,833,170 +1.04(+6.22%)
Mar 09, 2020 15.98 16.84 15.93 16.64 5,189,094 -0.48(-2.81%)
Mar 06, 2020 16.64 17.23 16.22 17.13 4,482,342 -0.07(-0.42%)
Mar 05, 2020 17.46 17.56 16.96 17.20 4,075,162 -0.70(-3.89%)
Mar 04, 2020 17.51 17.91 17.10 17.89 6,688,425 +0.79(+4.65%)
Mar 03, 2020 17.64 17.97 16.86 17.10 5,040,187 -0.41(-2.34%)
Mar 02, 2020 17.18 17.52 16.43 17.51 8,322,544 +0.66(+3.92%)
Feb 28, 2020 17.47 17.56 16.73 16.85 9,366,608 -0.96(-5.41%)
Feb 27, 2020 19.14 19.53 17.79 17.81 5,321,741 -1.61(-8.27%)
Feb 26, 2020 19.96 20.93 19.36 19.42 7,004,206 -0.95(-4.66%)
Feb 25, 2020 20.89 21.33 20.34 20.37 6,077,525 -0.38(-1.84%)
Feb 24, 2020 20.81 21.10 20.70 20.75 3,319,690 -0.49(-2.30%)
Feb 21, 2020 20.89 21.27 20.80 21.24 5,862,313 +0.31(+1.46%)
Feb 20, 2020 20.69 20.95 20.50 20.93 1,850,611 +0.25(+1.22%)
Feb 19, 2020 20.62 20.87 20.58 20.68 1,599,575 +0.09(+0.43%)
Feb 18, 2020 20.39 20.67 20.26 20.59 1,862,071 +0.27(+1.31%)
Feb 14, 2020 20.33 20.42 20.27 20.32 1,291,814 +0.00(+0.00%)
Feb 13, 2020 20.18 20.37 20.09 20.32 1,848,877 +0.03(+0.13%)
Feb 12, 2020 20.04 20.30 19.97 20.30 2,713,871 +0.35(+1.78%)
Feb 11, 2020 19.75 20.00 19.74 19.94 3,414,571 +0.28(+1.44%)
Feb 10, 2020 19.53 19.80 19.51 19.66 2,760,749 +0.20(+1.00%)
Feb 07, 2020 19.37 19.61 19.32 19.46 3,811,416 +0.04(+0.18%)
Feb 06, 2020 19.82 19.86 19.21 19.43 4,137,103 -0.34(-1.71%)
Feb 05, 2020 19.93 20.00 19.75 19.77 2,032,206 -0.08(-0.40%)
Feb 04, 2020 19.53 20.02 19.49 19.84 2,539,925 +0.39(+2.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.