Home > Quotes > BKW > Historical Prices

Burger King Worldwide Inc. Historical Stock Prices

BKW 
$18.59
*  
0.26
  negative  
1.38%
Get BKW Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  18.90  18.95  18.55  18.59 711,370
05/17/2013 18.85 18.95 18.55 18.59 711,370
05/16/2013 19.03 19.13 18.78 18.85 519,463
05/15/2013 18.96 19.15 18.9 19.08 625,667
05/14/2013 19.05 19.14 17.99 19.07 789,215
05/13/2013 18.67 19.04 18.62 18.95 546,654
05/10/2013 18.58 18.7 18.4906 18.65 337,783
05/09/2013 18.7 18.81 18.46 18.61 193,957
05/08/2013 18.86 18.98 18.61 18.73 389,444
05/07/2013 18.45 19.05 18.4445 18.94 609,915
05/06/2013 18.87 19.1183 18.44 18.47 282,171
05/03/2013 18.26 18.53 18.2 18.4 262,464
05/02/2013 17.99 18.18 17.87 18.11 537,955
05/01/2013 18.06 18.06 17.83 17.9 437,891
04/30/2013 17.95 18.1 17.55 18.04 1,245,516
04/29/2013 18.34 18.36 17.96 17.97 470,390
04/26/2013 18.5 18.65 17.98 18.27 1,219,375
04/25/2013 18.23 18.47 18.02 18.06 1,869,600
04/24/2013 18.24 18.45 18.19 18.28 580,337
04/23/2013 18.31 18.41 18.14 18.34 329,724
04/22/2013 18.32 18.55 18.2 18.31 382,361
04/19/2013 18.05 18.39 18.05 18.29 428,672
04/18/2013 18.27 18.34 17.92 18.05 660,192
04/17/2013 18.39 18.42 18.09 18.22 766,566
04/16/2013 18.47 18.59 18.371 18.55 532,816
04/15/2013 18.77 18.83 18.27 18.49 1,232,489
04/12/2013 19.22 19.36 18.76 18.8 1,063,627
04/11/2013 18.7 19.45 18.7 19.2 3,487,626
04/10/2013 18.5 18.52 18.2 18.46 551,945
04/09/2013 18.41 18.45 18.2302 18.41 687,438
04/08/2013 18.4 18.485 18.25 18.39 626,942
04/05/2013 18.46 18.84 18.34 18.55 843,560
04/04/2013 18.83 18.91 18.41 18.78 1,044,115
04/03/2013 19.31 19.35 18.7 18.78 893,452
04/02/2013 19.48 19.52 19.22 19.39 433,725
04/01/2013 19.2 19.43 19.14 19.36 930,360
03/28/2013 19.29 19.455 19.09 19.1 614,894
03/27/2013 19.37 19.42 19.02 19.26 458,698
03/26/2013 19.51 19.56 19.303 19.45 405,776
03/25/2013 19.71 19.8 19.3 19.46 399,068
03/22/2013 19.58 19.67 19.4 19.57 551,477
03/21/2013 19.25 19.4 18.8401 19.35 1,385,585
03/20/2013 19.23 20.2 19.12 19.95 1,612,486
03/19/2013 18.85 19.68 18.84 19.19 993,367
03/18/2013 18.87 18.895 18.65 18.73 278,679
03/15/2013 18.92 18.97 18.7 18.9 1,419,537
03/14/2013 18.59 19.04 18.54 18.98 1,271,896
03/13/2013 18.69 18.75 18.195 18.34 1,026,137
03/12/2013 18.59 18.76 18.44 18.65 687,713
03/11/2013 18.61 18.65 18.37 18.53 363,629
03/08/2013 18.6 18.75 18.47 18.59 473,127
03/07/2013 18.73 18.75 18.31 18.55 644,485
03/06/2013 18.61 18.93 18.42 18.89 728,532
03/05/2013 18.2 18.59 18.03 18.41 647,948
03/04/2013 18.2 18.2 17.95 18 1,043,640
03/01/2013 18.08 18.27 17.91 18.12 1,035,593
02/28/2013 18.72 18.8 18.2 18.25 992,050
02/27/2013 18.11 18.82 17.8 18.78 1,181,257
02/26/2013 17.71 18.34 17.55 18.06 788,072
02/25/2013 18 18.01 17.47 17.79 551,888
02/22/2013 17.71 18 17.37 17.99 576,519
02/21/2013 17.51 17.78 17.4 17.57 749,718
02/20/2013 17.97 17.97 17.555 17.63 1,199,160
02/19/2013 17.42 17.95 17.32 17.89 2,810,532
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.