Skip to main content

Wendys Company (NQ: WEN )

18.84 -0.06 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 21.37 21.40 21.11 21.28 1,309,575 -0.14(-0.66%)
Dec 29, 2022 21.39 21.51 21.31 21.42 1,472,829 +0.09(+0.44%)
Dec 28, 2022 21.50 21.67 21.31 21.32 1,081,137 -0.17(-0.79%)
Dec 27, 2022 21.73 21.78 21.45 21.49 1,239,277 -0.25(-1.17%)
Dec 23, 2022 21.58 21.79 21.51 21.75 1,015,885 +0.14(+0.65%)
Dec 22, 2022 21.49 21.62 21.35 21.60 3,286,960 +0.10(+0.46%)
Dec 21, 2022 21.67 21.84 21.45 21.51 1,511,909 -0.07(-0.33%)
Dec 20, 2022 21.37 21.63 21.27 21.58 1,522,577 +0.14(+0.66%)
Dec 19, 2022 21.71 21.72 21.35 21.43 1,255,062 -0.28(-1.30%)
Dec 16, 2022 21.63 21.80 21.43 21.72 3,623,608 -0.13(-0.60%)
Dec 15, 2022 21.94 22.07 21.47 21.85 3,195,468 -0.23(-1.02%)
Dec 14, 2022 21.96 22.25 21.84 22.07 1,798,489 +0.08(+0.34%)
Dec 13, 2022 22.22 22.36 21.73 22.00 2,618,690 +0.06(+0.26%)
Dec 12, 2022 21.70 21.94 21.60 21.94 1,612,766 +0.22(+1.00%)
Dec 09, 2022 21.90 21.97 21.70 21.73 1,487,814 -0.16(-0.73%)
Dec 08, 2022 21.64 21.91 21.61 21.89 1,481,033 +0.33(+1.53%)
Dec 07, 2022 21.73 21.89 21.45 21.56 1,895,020 -0.23(-1.04%)
Dec 06, 2022 21.69 21.82 21.52 21.78 2,323,426 +0.06(+0.26%)
Dec 05, 2022 21.56 21.76 21.44 21.73 1,835,354 +0.09(+0.43%)
Dec 02, 2022 21.11 21.64 21.10 21.63 2,378,383 +0.30(+1.41%)
Dec 01, 2022 21.25 21.42 21.10 21.33 1,983,629 +0.12(+0.58%)
Nov 30, 2022 20.90 21.26 20.83 21.21 2,730,390 +0.36(+1.74%)
Nov 29, 2022 20.68 20.94 20.66 20.85 2,575,154 +0.11(+0.54%)
Nov 28, 2022 20.89 21.06 20.71 20.74 5,399,781 -0.22(-1.07%)
Nov 25, 2022 20.55 21.03 20.51 20.96 1,487,529 +0.47(+2.28%)
Nov 23, 2022 20.12 20.54 20.12 20.49 2,133,704 +0.33(+1.62%)
Nov 22, 2022 19.98 20.17 19.91 20.16 2,063,466 +0.18(+0.89%)
Nov 21, 2022 19.54 20.06 19.53 19.99 2,652,047 +0.43(+2.20%)
Nov 18, 2022 19.57 19.65 19.31 19.56 1,675,073 +0.22(+1.16%)
Nov 17, 2022 19.13 19.36 19.05 19.33 1,953,012 -0.04(-0.19%)
Nov 16, 2022 19.44 19.66 19.30 19.37 1,862,526 -0.07(-0.38%)
Nov 15, 2022 19.38 19.60 19.26 19.45 2,144,264 +0.28(+1.46%)
Nov 14, 2022 19.70 19.76 19.16 19.16 2,780,455 -0.52(-2.66%)
Nov 11, 2022 20.01 20.09 19.40 19.69 2,527,493 -0.30(-1.50%)
Nov 10, 2022 19.93 20.06 19.34 19.99 3,901,268 +0.33(+1.66%)
Nov 09, 2022 19.03 20.09 19.03 19.66 4,320,721 +0.58(+3.04%)
Nov 08, 2022 19.21 19.52 18.99 19.08 4,657,331 -0.18(-0.92%)
Nov 07, 2022 19.16 19.33 18.94 19.26 2,576,540 +0.16(+0.83%)
Nov 04, 2022 19.19 19.41 18.86 19.10 2,543,086 +0.07(+0.39%)
Nov 03, 2022 19.05 19.16 18.87 19.02 2,181,805 -0.14(-0.73%)
Nov 02, 2022 19.46 19.16 19.16 2,053,568 -0.30(-1.54%)
Nov 01, 2022 19.53 19.57 19.20 19.46 2,076,226 +0.04(+0.19%)
Oct 31, 2022 19.58 19.65 19.36 19.43 2,159,391 -0.18(-0.91%)
Oct 28, 2022 19.26 19.63 19.22 19.60 1,643,348 +0.36(+1.90%)
Oct 27, 2022 19.19 19.54 19.19 19.24 1,950,320 +0.21(+1.13%)
Oct 26, 2022 19.16 19.35 19.01 19.02 1,556,541 -0.04(-0.20%)
Oct 25, 2022 18.76 19.22 18.76 19.06 1,720,905 +0.30(+1.59%)
Oct 24, 2022 18.88 19.04 18.63 18.76 2,042,021 -0.12(-0.64%)
Oct 21, 2022 18.53 18.97 18.43 18.88 1,533,151 +0.32(+1.71%)
Oct 20, 2022 18.73 18.93 18.52 18.57 1,671,485 -0.22(-1.19%)
Oct 19, 2022 18.80 19.00 18.58 18.79 1,408,890 -0.14(-0.74%)
Oct 18, 2022 18.98 19.04 18.78 18.93 1,585,442 +0.27(+1.45%)
Oct 17, 2022 18.40 18.74 18.40 18.66 1,452,819 +0.47(+2.57%)
Oct 14, 2022 18.53 18.73 18.11 18.19 1,408,528 -0.26(-1.42%)
Oct 13, 2022 17.72 18.51 17.56 18.45 1,994,961 +0.47(+2.60%)
Oct 12, 2022 18.14 18.21 17.94 17.99 1,649,955 -0.11(-0.62%)
Oct 11, 2022 18.04 18.19 17.75 18.10 1,676,730 +0.02(+0.10%)
Oct 10, 2022 17.91 18.19 17.84 18.08 1,781,664 +0.22(+1.26%)
Oct 07, 2022 18.15 18.18 17.69 17.86 2,016,384 -0.41(-2.25%)
Oct 06, 2022 18.29 18.51 18.19 18.27 1,727,491 -0.02(-0.10%)
Oct 05, 2022 18.02 18.37 17.91 18.29 1,448,898 +0.08(+0.46%)
Oct 04, 2022 17.98 18.34 17.98 18.20 1,964,799 +0.49(+2.74%)
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.