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 31, 2020 19.72 19.72 19.72 1,421,367 -0.04(-0.18%)
Dec 30, 2020 20.00 20.15 19.70 19.75 1,421,367 -0.27(-1.35%)
Dec 29, 2020 20.53 20.53 19.91 20.02 1,378,809 -0.32(-1.59%)
Dec 28, 2020 20.27 20.58 20.19 20.35 1,422,120 +0.15(+0.76%)
Dec 24, 2020 20.04 20.22 19.97 20.19 827,375 +0.20(+0.99%)
Dec 23, 2020 20.18 20.27 19.90 20.00 1,992,846 -0.13(-0.63%)
Dec 22, 2020 20.34 20.42 20.02 20.12 1,733,736 -0.21(-1.02%)
Dec 21, 2020 20.45 20.58 20.15 20.33 1,662,067 -0.31(-1.48%)
Dec 18, 2020 20.57 20.76 20.53 20.63 3,728,191 +0.13(+0.61%)
Dec 17, 2020 20.34 20.51 20.20 20.51 1,445,586 +0.25(+1.24%)
Dec 16, 2020 20.55 20.66 20.25 20.26 1,773,802 -0.31(-1.53%)
Dec 15, 2020 20.30 20.76 20.22 20.57 3,556,709 +0.37(+1.83%)
Dec 14, 2020 20.04 20.36 19.98 20.20 2,263,220 +0.36(+1.81%)
Dec 11, 2020 19.84 20.14 19.73 19.84 2,373,728 -0.11(-0.54%)
Dec 10, 2020 20.23 20.24 19.74 19.95 1,681,618 -0.30(-1.47%)
Dec 09, 2020 19.74 20.31 19.72 20.25 2,064,877 +0.50(+2.55%)
Dec 08, 2020 19.87 19.99 19.63 19.74 1,305,424 -0.06(-0.32%)
Dec 07, 2020 19.91 20.00 19.70 19.81 1,215,866 -0.15(-0.77%)
Dec 04, 2020 19.71 20.04 19.66 19.96 1,528,898 +0.34(+1.74%)
Dec 03, 2020 19.53 19.81 19.47 19.62 1,635,089 +0.08(+0.41%)
Dec 02, 2020 19.82 19.83 19.27 19.54 2,448,162 -0.37(-1.85%)
Dec 01, 2020 19.92 20.02 19.58 19.91 2,202,954 +0.13(+0.64%)
Nov 30, 2020 19.89 19.89 19.47 19.78 2,296,449 -0.08(-0.41%)
Nov 27, 2020 19.90 20.03 19.78 19.86 1,047,479 -0.02(-0.09%)
Nov 25, 2020 19.99 20.13 19.82 19.88 1,831,639 -0.15(-0.76%)
Nov 24, 2020 19.89 20.08 19.73 20.03 2,751,960 +0.33(+1.68%)
Nov 23, 2020 20.31 20.42 19.64 19.70 4,109,975 -0.48(-2.40%)
Nov 20, 2020 20.17 20.29 20.00 20.18 1,862,198 -0.06(-0.31%)
Nov 19, 2020 19.90 20.25 19.80 20.25 2,331,611 +0.34(+1.71%)
Nov 18, 2020 20.38 20.40 19.82 19.91 3,852,951 -0.52(-2.55%)
Nov 17, 2020 20.74 20.89 20.40 20.43 2,017,737 -0.35(-1.68%)
Nov 16, 2020 20.56 20.79 20.37 20.77 2,302,593 +0.44(+2.16%)
Nov 13, 2020 20.63 20.80 20.33 20.34 1,839,892 -0.31(-1.52%)
Nov 12, 2020 21.04 21.14 20.50 20.65 3,718,580 -0.16(-0.78%)
Nov 11, 2020 20.46 20.85 20.19 20.81 4,121,996 +0.42(+2.07%)
Nov 10, 2020 20.14 20.54 19.87 20.39 3,445,911 +0.28(+1.38%)
Nov 09, 2020 20.62 20.72 19.99 20.11 4,859,323 +0.17(+0.85%)
Nov 06, 2020 19.83 21.19 19.69 19.94 4,792,843 +0.05(+0.27%)
Nov 05, 2020 19.99 20.37 19.22 19.89 6,927,661 +0.35(+1.79%)
Nov 04, 2020 19.98 20.23 19.46 19.54 8,752,461 -1.21(-5.83%)
Nov 03, 2020 20.08 20.94 19.91 20.75 4,821,109 +0.90(+4.52%)
Nov 02, 2020 19.67 20.33 19.64 19.85 3,609,670 +0.26(+1.33%)
Oct 30, 2020 19.84 20.15 19.44 19.59 2,616,468 -0.40(-2.02%)
Oct 29, 2020 19.99 20.34 19.74 19.99 2,591,692 +0.02(+0.09%)
Oct 28, 2020 20.79 20.79 19.98 19.98 2,431,401 -1.12(-5.31%)
Oct 27, 2020 20.91 21.18 20.77 21.10 2,020,249 +0.21(+0.99%)
Oct 26, 2020 21.18 21.32 20.63 20.89 4,105,485 -0.34(-1.61%)
Oct 23, 2020 21.73 21.73 21.20 21.23 2,358,948 -0.41(-1.91%)
Oct 22, 2020 21.44 21.69 21.12 21.64 3,255,727 +0.19(+0.88%)
Oct 21, 2020 21.50 21.57 21.29 21.46 1,282,255 -0.04(-0.21%)
Oct 20, 2020 21.73 21.82 21.44 21.50 2,016,932 -0.04(-0.17%)
Oct 19, 2020 21.79 21.86 21.47 21.54 1,360,324 -0.15(-0.70%)
Oct 16, 2020 22.25 22.34 21.66 21.69 1,606,462 -0.47(-2.10%)
Oct 15, 2020 21.41 22.18 21.30 22.16 1,850,956 +0.54(+2.49%)
Oct 14, 2020 21.61 21.73 21.46 21.62 1,264,130 +0.03(+0.12%)
Oct 13, 2020 21.31 21.69 21.21 21.59 1,897,228 +0.24(+1.13%)
Oct 12, 2020 21.89 21.92 21.33 21.35 2,161,915 -0.45(-2.06%)
Oct 09, 2020 21.48 22.15 21.39 21.80 4,795,966 +0.48(+2.23%)
Oct 08, 2020 20.96 21.40 20.96 21.32 2,069,631 +0.44(+2.10%)
Oct 07, 2020 20.85 20.98 20.72 20.88 2,142,247 +0.26(+1.26%)
Oct 06, 2020 21.21 21.36 20.54 20.62 2,271,831 -0.49(-2.34%)
Oct 05, 2020 20.66 21.21 20.66 21.12 2,130,255 +0.33(+1.60%)
Oct 02, 2020 20.08 20.93 20.02 20.78 2,243,404 +0.29(+1.40%)
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.