Burger King Worldwide Inc. Historical Stock Prices

BKW 
$25.41
*  
0.28
 negative 
1.11%
Get BKW Alerts
*Delayed - data as of Apr. 15, 2014 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  25.24  25.59  25.04  25.41 773,101
04/15/2014 25.25 25.59 25.04 25.41 773,176
04/14/2014 25.12 25.48 24.94 25.13 599,955
04/11/2014 25.25 25.4396 24.91 25.08 527,255
04/10/2014 25.69 25.85 25.2 25.39 513,203
04/09/2014 25.58 25.81 25.48 25.7 347,140
04/08/2014 25.43 25.77 25.18 25.57 615,488
04/07/2014 25.97 25.97 25.19 25.46 732,766
04/04/2014 26.72 26.74 25.96 26.04 544,797
04/03/2014 26.75 27.05 26.49 26.55 727,096
04/02/2014 27 27.04 26.68 26.78 703,628
04/01/2014 26.54 27 26.33 26.9 760,062
03/31/2014 26.29 26.6 26.06 26.55 596,170
03/28/2014 25.93 26.36 25.92 26.15 398,125
03/27/2014 26.15 26.18 25.67 25.93 539,317
03/26/2014 26.45 26.53 26.15 26.15 908,582
03/25/2014 26.19 26.67 26.09 26.42 912,001
03/24/2014 26.47 26.5 25.8228 26.13 557,525
03/21/2014 26.55 26.79 26.44 26.46 1,515,963
03/20/2014 26.36 26.57 26.175 26.47 1,319,067
03/19/2014 26.97 26.99 26.38 26.47 1,451,178
03/18/2014 27.25 27.4 26.9 26.92 1,720,257
03/17/2014 27.32 27.455 27.11 27.11 1,004,830
03/14/2014 27.37 27.65 27.24 27.24 804,146
03/13/2014 27.78 27.97 27.21 27.49 1,545,326
03/12/2014 27.48 27.85 27.44 27.68 1,062,115
03/11/2014 27.56 27.82 27.45 27.61 681,433
03/10/2014 27.5 27.68 27.41 27.54 482,985
03/07/2014 27.44 27.54 27.36 27.53 607,060
03/06/2014 26.67 27.58 26.6 27.28 1,151,222
03/05/2014 26.84 26.84 26.4 26.61 546,494
03/04/2014 26.58 26.9 26.58 26.76 1,045,916
03/03/2014 26.48 26.64 26.13 26.53 688,770
02/28/2014 26.54 26.7 26.44 26.58 400,954
02/27/2014 26.43 26.7 26.32 26.6 444,902
02/26/2014 26.34 26.64 26.27 26.43 543,138
02/25/2014 26.55 26.75 26.25 26.4 493,541
02/24/2014 25.8 26.53 25.78 26.5 652,133
02/21/2014 26.14 26.36 26.02 26.16 521,470
02/20/2014 26.08 26.27 25.9397 26.06 919,038
02/19/2014 26.27 26.36 25.98 25.98 799,970
02/18/2014 25.67 26.45 25.59 26.37 1,330,296
02/14/2014 25.87 25.87 25.11 25.63 920,192
02/13/2014 25.41 26.24 25.4 25.75 1,698,155
02/12/2014 25.4 25.58 25.21 25.48 1,187,882
02/11/2014 25.06 25.35 24.97 25.32 940,940
02/10/2014 24.86 25.08 24.77 24.97 969,594
02/07/2014 24.81 25.14 24.43 24.86 714,299
02/06/2014 24.52 24.91 24.48 24.77 543,486
02/05/2014 24.2 24.5 24.176 24.46 557,005
02/04/2014 24.27 24.54 24.12 24.36 943,517
02/03/2014 24.35 24.68 24.05 24.21 1,721,260
01/31/2014 23.9 24.57 23.8 24.34 1,459,356
01/30/2014 23.57 24.17 23.3855 23.98 1,178,011
01/29/2014 23.39 23.4 23.07 23.35 1,591,160
01/28/2014 22.91 23.43 22.84 23.4 1,290,430
01/27/2014 23.13 23.13 22.73 23.01 1,005,476
01/24/2014 23.2 23.23 22.92 23.06 556,711
01/23/2014 23.39 23.61 23.07 23.4 1,325,325
01/22/2014 23.14 23.55 23.02 23.47 644,468
01/21/2014 23.38 23.4408 22.93 23.03 825,944
01/17/2014 22.86 22.88 22.5 22.64 285,715
01/16/2014 22.93 23.17 22.81 22.93 287,434
01/15/2014 22.97 23.14 22.79 22.92 368,302
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.

Research your brokers before you trade


Want to trade FX?