Burger King Worldwide Inc $26.59

up +0.14


25/7/2014 04:01 PM  |  NYSE : BKW  
Industries : Leisure / Restaurants
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BKW historical data

Date Open High Low Close Volume
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
6/2/201425.8826.0525.7226.02616,419
5/30/201425.4625.8025.2225.69551,731
5/29/201425.6925.6925.2025.36357,334
5/28/201425.5125.6425.2425.61599,130
5/27/201425.2425.6725.2425.49469,794
5/23/201425.5925.6725.3425.50689,813
5/22/201425.7425.7425.5225.59711,032
5/21/201425.3025.7125.3025.69477,050
5/20/201425.0325.4124.9925.30424,921
5/19/201425.0425.2424.7925.04376,613
5/16/201424.9425.1524.6625.07489,681
5/15/201425.1625.1824.7525.00545,310
5/14/201425.5725.5925.1425.21277,667
5/13/201425.6225.8325.4025.53170,260
5/12/201425.5525.6725.3925.62329,050
5/9/201425.3125.5025.1925.40228,925
5/8/201425.5825.7925.2425.34490,487
5/7/201425.9125.9825.4825.76423,511
5/6/201426.0926.1525.7625.89440,915
5/5/201426.3626.3926.0126.11343,026
5/2/201426.0026.5926.0026.43555,293
5/1/201426.1026.1625.5825.99633,722
4/30/201426.2226.2826.0226.13439,816
4/29/201426.2826.5226.2426.30564,115
4/28/201426.5726.6025.9126.231,026,898
4/25/201425.9826.5225.5226.35984,869
4/24/201425.6525.8725.5925.78878,016
4/23/201426.1726.2125.3725.651,456,863
4/22/201425.7826.1125.5926.07383,224
4/21/201425.5825.8325.3625.75283,661
4/17/201425.9326.0225.6625.68313,515
4/16/201425.5026.0125.4525.96589,718
4/15/201425.2525.5925.0425.41773,201
4/14/201425.1225.4824.9425.13599,955
4/11/201425.2525.4424.9125.08527,255
4/10/201425.6925.8525.2025.39513,203
4/9/201425.5825.8125.4825.70347,140
4/8/201425.4325.7725.1825.57615,488
4/7/201425.9725.9725.1925.46732,766
4/4/201426.7226.7425.9626.04544,797
4/3/201426.7527.0526.4926.55727,096
4/2/201427.0027.0426.6826.78703,628
4/1/201426.5427.0026.3326.90760,062
3/31/201426.2926.6026.0626.55596,170
3/28/201425.9326.3625.9226.15398,125
3/27/201426.1526.1825.6725.93543,911
3/26/201426.4526.5326.1526.15908,582
3/25/201426.1926.6726.0926.42912,001
3/24/201426.4726.5025.8226.13557,525
3/21/201426.5526.7926.4426.461,515,963
3/20/201426.3626.5726.1826.471,319,067
3/19/201426.9726.9926.3826.471,451,178
3/18/201427.2527.4026.9026.921,720,257
3/17/201427.3227.4627.1127.111,004,830
3/14/201427.3727.6527.2427.24804,146
3/13/201427.7827.9727.2127.491,546,126
3/12/201427.4827.8527.4427.681,062,115
3/11/201427.5627.8227.4527.61681,433
3/10/201427.5027.6827.4127.54482,985
3/7/201427.4427.5427.3627.53607,060
3/6/201426.6727.5826.6027.281,151,222
3/5/201426.8426.8426.4026.61546,494
Trading Center