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 (%)
Nov 29, 2013 6.757 6.765 6.688 6.718 0 -0.04(-0.58%)
Nov 27, 2013 6.781 6.820 6.718 6.757 0 -0.02(-0.35%)
Nov 26, 2013 6.773 6.820 6.742 6.781 0 +0.03(+0.46%)
Nov 25, 2013 6.804 6.858 6.738 6.750 5,412,374 +0.02(+0.23%)
Nov 22, 2013 6.820 6.843 6.726 6.734 0 -0.05(-0.69%)
Nov 21, 2013 6.618 6.812 6.618 6.781 6,889,549 +0.19(+2.82%)
Nov 20, 2013 6.618 6.750 6.556 6.595 8,186,780 +0.00(+0.00%)
Nov 19, 2013 6.726 6.726 6.564 6.595 0 -0.14(-2.13%)
Nov 18, 2013 6.951 6.959 6.726 6.738 0 -0.21(-2.96%)
Nov 15, 2013 6.804 6.951 6.757 6.944 0 +0.16(+2.40%)
Nov 14, 2013 6.726 6.843 6.715 6.781 14,396,149 +0.19(+2.82%)
Nov 12, 2013 6.494 6.602 6.478 6.595 16,197,648 +0.12(+1.92%)
Nov 11, 2013 6.525 6.595 6.447 6.470 0 +0.00(+0.00%)
Nov 08, 2013 6.401 6.478 6.339 6.470 0 +0.22(+3.60%)
Nov 07, 2013 6.478 6.501 6.086 6.245 42,099,572 -0.81(-11.44%)
Nov 06, 2013 7.370 7.378 7.052 7.052 13,112,965 -0.11(-1.52%)
Nov 05, 2013 7.068 7.239 7.040 7.161 19,495,186 +0.10(+1.37%)
Nov 04, 2013 6.843 7.083 6.827 7.064 13,872,916 +0.29(+4.30%)
Nov 01, 2013 6.773 6.812 6.750 6.773 0 +0.03(+0.46%)
Oct 31, 2013 6.757 6.792 6.719 6.742 0 -0.02(-0.34%)
Oct 30, 2013 6.695 6.820 6.688 6.765 10,365,780 +0.06(+0.93%)
Oct 29, 2013 6.765 6.773 6.657 6.703 6,682,040 -0.04(-0.58%)
Oct 28, 2013 6.757 6.851 6.742 6.742 0 +0.01(+0.12%)
Oct 25, 2013 6.610 6.765 6.610 6.734 0 +0.01(+0.12%)
Oct 24, 2013 6.602 6.765 6.577 6.726 6,793,395 +0.14(+2.12%)
Oct 23, 2013 6.618 6.657 6.525 6.587 0 -0.09(-1.28%)
Oct 22, 2013 6.711 6.734 6.595 6.672 4,307,224 -0.03(-0.46%)
Oct 21, 2013 6.680 6.734 6.556 6.703 0 +0.04(+0.58%)
Oct 18, 2013 6.610 6.664 6.575 6.664 4,546,079 +0.09(+1.43%)
Oct 17, 2013 6.595 6.633 6.486 6.571 0 -0.02(-0.36%)
Oct 16, 2013 6.540 6.618 6.513 6.595 3,814,261 +0.11(+1.67%)
Oct 15, 2013 6.618 6.633 6.486 6.486 5,792,733 -0.13(-1.99%)
Oct 14, 2013 6.556 6.680 6.532 6.618 3,854,451 -0.01(-0.12%)
Oct 11, 2013 6.494 6.633 6.447 6.626 0 +0.15(+2.28%)
Oct 10, 2013 6.401 6.494 6.362 6.478 7,048,162 +0.16(+2.58%)
Oct 09, 2013 6.532 6.540 6.315 6.315 0 -0.22(-3.44%)
Oct 08, 2013 6.463 6.564 6.408 6.540 10,732,397 +0.08(+1.20%)
Oct 07, 2013 6.470 6.494 6.292 6.463 15,648,036 -0.01(-0.12%)
Oct 04, 2013 6.595 6.602 6.455 6.470 12,786,532 -0.13(-2.00%)
Oct 03, 2013 6.672 6.722 6.509 6.602 8,970,575 -0.09(-1.28%)
Oct 02, 2013 6.820 6.820 6.664 6.688 0 -0.16(-2.27%)
Oct 01, 2013 6.595 6.889 6.587 6.843 10,887,638 +0.21(+3.16%)
Sep 27, 2013 6.517 6.661 6.517 6.633 0 +0.06(+0.94%)
Sep 26, 2013 6.564 6.641 6.525 6.571 7,248,981 +0.01(+0.12%)
Sep 25, 2013 6.486 6.618 6.482 6.564 0 +0.10(+1.50%)
Sep 24, 2013 6.393 6.548 6.377 6.467 5,295,647 +0.06(+0.91%)
Sep 23, 2013 6.517 6.517 6.354 6.408 8,873,753 -0.12(-1.78%)
Sep 20, 2013 6.602 6.618 6.494 6.525 0 -0.07(-1.06%)
Sep 19, 2013 6.641 6.668 6.587 6.595 11,689,021 +0.01(+0.18%)
Sep 18, 2013 6.610 6.672 6.556 6.583 7,287,220 -0.04(-0.64%)
Sep 17, 2013 6.602 6.626 6.525 6.626 12,665,188 +0.05(+0.83%)
Sep 16, 2013 6.764 6.781 6.548 6.571 11,842,947 -0.09(-1.28%)
Sep 13, 2013 6.765 6.765 6.501 6.657 0 -0.03(-0.46%)
Sep 12, 2013 6.595 6.757 6.525 6.688 19,496,906 +0.29(+4.48%)
Sep 11, 2013 6.354 6.416 6.300 6.401 4,789,171 +0.05(+0.79%)
Sep 10, 2013 6.214 6.377 6.199 6.350 7,842,744 +0.18(+2.96%)
Sep 09, 2013 6.075 6.179 6.071 6.168 4,906,284 +0.09(+1.40%)
Sep 06, 2013 6.106 6.136 5.966 6.083 0 -0.01(-0.19%)
Sep 05, 2013 6.036 6.152 6.036 6.094 5,741,376 +0.07(+1.09%)
Sep 04, 2013 5.958 6.036 5.927 6.028 9,130,285 +0.06(+1.04%)
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.