Skip to main content

Wendys Company (NQ: WEN )

23.11 +0.09 (+0.41%)
Streaming Delayed Price Updated: 1:24 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 22.45 23.02 22.44 23.01 2,235,988 +0.32(+1.41%)
Dec 01, 2022 22.60 22.79 22.44 22.69 1,864,868 +0.13(+0.58%)
Nov 30, 2022 22.23 22.61 22.16 22.56 2,566,920 +0.38(+1.74%)
Nov 29, 2022 22.00 22.27 21.98 22.18 2,420,977 +0.12(+0.54%)
Nov 28, 2022 22.22 22.40 22.03 22.06 5,076,492 -0.24(-1.07%)
Nov 25, 2022 21.86 22.37 21.81 22.29 1,398,470 +0.50(+2.28%)
Nov 23, 2022 21.40 21.85 21.40 21.80 2,005,958 +0.35(+1.62%)
Nov 22, 2022 21.25 21.46 21.18 21.45 1,939,925 +0.19(+0.89%)
Nov 21, 2022 20.78 21.34 20.77 21.26 2,493,266 +0.46(+2.20%)
Nov 18, 2022 20.81 20.90 20.54 20.80 1,574,785 +0.24(+1.16%)
Nov 17, 2022 20.35 20.59 20.26 20.56 1,836,084 -0.04(-0.19%)
Nov 16, 2022 20.67 20.91 20.52 20.60 1,751,015 -0.08(-0.38%)
Nov 15, 2022 20.61 20.85 20.48 20.68 2,015,885 +0.30(+1.46%)
Nov 14, 2022 20.95 21.02 20.39 20.39 2,613,987 -0.56(-2.66%)
Nov 11, 2022 21.28 21.37 20.63 20.94 2,376,170 -0.32(-1.50%)
Nov 10, 2022 21.20 21.34 20.57 21.26 3,667,696 +0.35(+1.66%)
Nov 09, 2022 20.25 21.37 20.25 20.91 4,062,036 +0.62(+3.04%)
Nov 08, 2022 20.43 20.76 20.20 20.30 4,378,493 -0.19(-0.92%)
Nov 07, 2022 20.39 20.56 20.15 20.48 2,422,280 +0.17(+0.83%)
Nov 04, 2022 20.41 20.64 20.06 20.32 2,390,829 +0.08(+0.39%)
Nov 03, 2022 20.27 20.38 20.07 20.24 2,051,178 -0.15(-0.73%)
Nov 02, 2022 20.70 20.38 20.39 1,930,619 -0.32(-1.54%)
Nov 01, 2022 20.77 20.81 20.42 20.70 1,951,921 +0.04(+0.19%)
Oct 31, 2022 20.82 20.90 20.59 20.66 2,030,106 -0.19(-0.91%)
Oct 28, 2022 20.48 20.88 20.44 20.85 1,544,960 +0.39(+1.90%)
Oct 27, 2022 20.41 20.79 20.41 20.46 1,833,552 +0.23(+1.13%)
Oct 26, 2022 20.38 20.58 20.22 20.24 1,463,349 -0.04(-0.20%)
Oct 25, 2022 19.96 20.44 19.96 20.28 1,617,873 +0.32(+1.59%)
Oct 24, 2022 20.09 20.26 19.82 19.96 1,919,764 -0.13(-0.64%)
Oct 21, 2022 19.71 20.18 19.60 20.09 1,441,360 +0.34(+1.71%)
Oct 20, 2022 19.93 20.14 19.70 19.75 1,571,412 -0.24(-1.19%)
Oct 19, 2022 20.00 20.21 19.77 19.99 1,324,538 -0.15(-0.74%)
Oct 18, 2022 20.19 20.26 19.98 20.14 1,490,521 +0.29(+1.45%)
Oct 17, 2022 19.57 19.94 19.57 19.85 1,365,838 +0.50(+2.57%)
Oct 14, 2022 19.71 19.93 19.26 19.35 1,324,198 -0.28(-1.42%)
Oct 13, 2022 18.84 19.69 18.68 19.63 1,875,521 +0.50(+2.60%)
Oct 12, 2022 19.29 19.37 19.08 19.13 1,551,170 -0.12(-0.62%)
Oct 11, 2022 19.19 19.35 18.88 19.25 1,576,343 +0.02(+0.10%)
Oct 10, 2022 19.05 19.35 18.97 19.23 1,674,995 +0.24(+1.26%)
Oct 07, 2022 19.30 19.34 18.81 18.99 1,895,662 -0.44(-2.25%)
Oct 06, 2022 19.45 19.69 19.35 19.43 1,624,065 -0.02(-0.10%)
Oct 05, 2022 19.17 19.53 19.05 19.45 1,362,151 +0.09(+0.46%)
Oct 04, 2022 19.12 19.51 19.12 19.36 1,847,165 +0.52(+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.