$30.01 -0.20 (%) Burger King Worldwide Inc - NYSE

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BKW historical data

Date Open High Low Close Volume
10/22/201430.2830.3529.7930.011,168,086
10/21/201429.2930.3229.0130.212,951,515
10/20/201429.2929.4628.9129.282,302,106
10/17/201428.6829.6428.5129.503,004,582
10/16/201428.3028.8228.1228.481,556,966
10/15/201429.0029.1727.8328.693,007,204
10/14/201429.1729.4728.7729.395,585,113
10/13/201429.2029.5928.9629.13934,480
10/10/201429.2829.8829.0629.291,328,591
10/9/201430.0030.1229.3529.351,155,166
10/8/201429.7430.0529.3930.041,380,168
10/7/201430.1230.2529.6729.741,773,146
10/6/201430.8731.4130.2230.372,727,958
10/3/201429.6830.1529.5830.081,981,599
10/2/201429.6329.9029.4229.642,444,511
10/1/201429.5229.6929.3529.632,174,960
9/30/201429.7929.8829.4529.662,073,248
9/29/201429.8530.1129.6529.851,600,301
9/26/201429.8930.2029.8630.151,158,182
9/25/201430.6130.6329.9029.911,613,971
9/24/201430.4030.8429.9830.732,287,893
9/23/201430.5031.1330.1630.232,108,428
9/22/201431.0131.2030.8831.061,943,807
9/19/201431.0831.2630.8631.211,928,948
9/18/201431.0931.6530.9831.011,166,359
9/17/201431.0031.9330.9631.201,298,750
9/16/201430.7631.3630.6331.081,264,989
9/15/201431.5931.5930.7230.98748,026
9/12/201430.7730.9630.5230.671,304,871
9/11/201431.3031.5930.7630.821,363,799
9/10/201431.6931.7331.2531.391,625,544
9/9/201432.3532.4931.3931.853,988,907
9/8/201432.4833.0131.7732.311,823,671
9/5/201432.6032.8432.0232.161,741,809
9/4/201434.0034.0032.4632.702,649,312
9/3/201433.9034.2033.5033.822,905,043
9/2/201432.4233.9332.3733.684,029,153
8/29/201431.3432.2031.3132.044,262,856
8/28/201430.3032.1430.3031.314,025,170
8/27/201430.9631.2029.5030.359,909,621
8/26/201432.6533.2130.6631.0024,301,977
8/25/201431.0333.9730.3832.4021,598,853
8/22/201426.7927.1226.7327.11471,537
8/21/201427.0227.1526.7526.84407,509
8/20/201426.6926.9626.5126.94393,205
8/19/201426.9526.9626.6726.70217,367
8/18/201426.6926.9726.6926.82451,985
8/15/201426.4228.0026.2626.61587,248
8/14/201426.3726.6326.3526.42248,798
8/13/201426.1826.5626.1126.42445,524
8/12/201426.3826.3826.1426.15387,491
8/11/201426.1926.5026.1926.33223,689
8/8/201425.9926.1125.9326.09499,640
8/7/201426.2926.3426.0626.13325,373
8/6/201426.2326.4526.1126.17385,730
8/5/201426.2426.6926.2026.43258,522
8/4/201426.2726.8426.2626.61459,071
8/1/201426.7026.9726.1726.25624,645
7/31/201426.4126.4926.1126.38448,264
7/30/201426.8126.8926.5126.63204,774
7/29/201426.8026.9126.6726.68273,914
7/28/201426.6826.9326.4626.68351,211
7/25/201426.4426.6226.3226.59318,908
7/24/201426.4026.5326.3126.45281,217
7/23/201426.4526.6226.2626.40278,179
7/22/201426.1726.6326.1326.50409,458
7/21/201426.4226.4726.0626.13244,725
7/18/201426.3926.7126.3926.55191,995
7/17/201426.4126.5226.2526.36636,170
7/16/201426.5426.6626.3626.38430,811
7/15/201426.5726.6626.4726.51231,365
7/14/201426.7026.8226.6126.61194,975
7/11/201426.7326.8026.5326.63232,392
7/10/201426.8426.9426.6226.80304,214
7/9/201427.0027.1726.8926.99361,223
7/8/201427.1727.1726.9027.00333,499
7/7/201427.3027.3527.0427.22286,562
7/3/201427.2127.3427.1127.27384,598
7/2/201427.3127.3826.7927.01354,505
7/1/201427.2127.4427.0327.421,531,505
6/30/201427.2027.2426.9827.22367,188
6/27/201427.1227.2927.0227.26446,255
6/26/201426.8227.1626.7827.15349,881
6/25/201426.6926.9526.6826.81221,464
6/24/201426.6126.8926.5826.81556,795
6/23/201426.3726.6726.3226.67180,085
6/20/201426.5826.5826.3326.48370,775
6/19/201426.3426.5926.3326.56308,425
6/18/201426.1026.3225.9226.32215,540
6/17/201425.9826.1925.8326.09180,071
6/16/201425.9626.1625.7926.01375,913
6/13/201425.4626.0325.3025.98511,569
6/12/201425.8025.9325.4425.47470,863
6/11/201425.8725.8925.6425.85290,344
6/10/201426.1426.1625.7725.93428,080
6/9/201426.3326.3726.0126.16215,542
6/6/201426.2326.3626.2226.29209,503
6/5/201425.9526.2325.6526.22446,600
6/4/201425.6325.9725.5825.94325,697
6/3/201425.9025.9925.6125.73955,917
  • Showing 1-100 of 589 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center