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 (%)
May 31, 2022 17.26 17.40 17.02 17.31 3,262,117 -0.09(-0.51%)
May 27, 2022 17.19 17.68 17.17 17.40 3,814,749 +0.25(+1.45%)
May 26, 2022 16.42 17.47 16.40 17.15 6,457,734 +0.67(+4.09%)
May 25, 2022 16.03 16.96 16.03 16.47 16,425,736 +1.47(+9.77%)
May 24, 2022 15.27 15.33 14.86 15.01 3,429,053 -0.36(-2.34%)
May 23, 2022 15.42 15.50 14.90 15.37 4,807,713 +0.04(+0.24%)
May 20, 2022 15.29 15.33 14.81 15.33 3,028,563 +0.18(+1.22%)
May 19, 2022 15.33 15.47 15.11 15.15 3,415,657 -0.33(-2.15%)
May 18, 2022 16.13 16.17 15.40 15.48 3,245,052 -0.77(-4.77%)
May 17, 2022 16.23 16.28 15.86 16.25 3,005,000 +0.21(+1.32%)
May 16, 2022 15.94 16.16 15.83 16.04 3,558,985 +0.06(+0.35%)
May 13, 2022 15.98 16.39 15.93 15.98 4,822,596 +0.12(+0.78%)
May 12, 2022 14.75 15.98 14.64 15.86 6,214,460 +1.04(+7.00%)
May 11, 2022 15.71 15.79 14.54 14.82 9,999,529 -1.87(-11.22%)
May 10, 2022 16.62 16.85 16.30 16.70 5,676,114 +0.23(+1.40%)
May 09, 2022 16.74 16.92 16.45 16.46 3,516,253 -0.54(-3.15%)
May 06, 2022 17.33 17.36 16.85 17.00 3,199,833 -0.38(-2.18%)
May 05, 2022 17.82 17.82 17.25 17.38 2,551,384 -0.48(-2.69%)
May 04, 2022 17.76 17.94 17.48 17.86 2,931,398 +0.13(+0.73%)
May 03, 2022 18.01 18.04 17.56 17.73 2,592,747 -0.29(-1.59%)
May 02, 2022 18.29 18.37 17.66 18.01 3,142,223 -0.21(-1.16%)
Apr 29, 2022 18.45 18.63 18.19 18.23 2,233,232 -0.38(-2.03%)
Apr 28, 2022 18.38 18.68 18.21 18.60 2,826,479 +0.30(+1.61%)
Apr 27, 2022 18.30 18.46 18.10 18.31 2,243,251 -0.03(-0.15%)
Apr 26, 2022 18.73 18.82 18.30 18.34 4,318,687 -0.49(-2.60%)
Apr 25, 2022 18.72 18.84 18.22 18.83 2,544,788 +0.35(+1.90%)
Apr 22, 2022 19.05 19.05 18.26 18.48 2,816,655 -0.69(-3.61%)
Apr 21, 2022 19.38 19.55 19.10 19.17 2,385,981 -0.02(-0.10%)
Apr 20, 2022 19.09 19.34 19.04 19.19 2,108,528 +0.22(+1.17%)
Apr 19, 2022 18.92 19.15 18.82 18.96 2,049,583 +0.10(+0.54%)
Apr 18, 2022 18.89 19.14 18.64 18.86 3,039,666 -0.41(-2.11%)
Apr 14, 2022 19.28 19.52 19.23 19.27 2,091,950 +0.00(+0.00%)
Apr 13, 2022 18.97 19.39 18.96 19.27 2,447,813 +0.36(+1.90%)
Apr 12, 2022 19.31 19.52 18.78 18.91 3,418,798 -0.46(-2.38%)
Apr 11, 2022 19.29 19.55 19.29 19.37 1,897,861 -0.04(-0.19%)
Apr 08, 2022 19.32 19.62 19.30 19.41 1,825,868 -0.04(-0.19%)
Apr 07, 2022 19.48 19.53 19.25 19.44 1,694,889 -0.12(-0.61%)
Apr 06, 2022 19.53 19.72 19.11 19.56 2,485,714 -0.08(-0.42%)
Apr 05, 2022 20.17 20.32 19.64 19.65 3,392,687 -0.63(-3.09%)
Apr 04, 2022 19.92 20.32 19.67 20.27 3,394,856 +0.26(+1.29%)
Apr 01, 2022 20.29 20.47 19.94 20.02 2,224,626 -0.25(-1.23%)
Mar 31, 2022 20.74 20.90 20.25 20.26 2,060,763 -0.51(-2.44%)
Mar 30, 2022 20.60 20.81 20.52 20.77 1,948,868 +0.13(+0.63%)
Mar 29, 2022 20.49 20.69 20.43 20.64 2,343,450 +0.39(+1.91%)
Mar 28, 2022 20.29 20.38 20.06 20.26 1,517,786 +0.04(+0.18%)
Mar 25, 2022 20.15 20.43 20.14 20.22 2,103,250 -0.05(-0.23%)
Mar 24, 2022 19.85 20.27 19.58 20.26 2,754,330 +0.43(+2.19%)
Mar 23, 2022 20.14 20.26 19.79 19.83 2,061,889 -0.39(-1.92%)
Mar 22, 2022 20.23 20.38 20.14 20.22 1,834,997 +0.02(+0.09%)
Mar 21, 2022 20.49 20.57 20.11 20.20 2,982,409 -0.33(-1.62%)
Mar 18, 2022 19.98 20.60 19.84 20.53 5,073,965 +0.31(+1.55%)
Mar 17, 2022 20.01 20.23 19.95 20.22 2,526,046 +0.16(+0.78%)
Mar 16, 2022 19.99 20.24 19.75 20.06 3,033,445 +0.24(+1.21%)
Mar 15, 2022 19.67 20.03 19.57 19.82 2,043,105 +0.36(+1.85%)
Mar 14, 2022 19.69 19.83 19.35 19.46 2,565,644 -0.15(-0.75%)
Mar 11, 2022 19.55 20.03 19.53 19.61 3,406,062 +0.18(+0.90%)
Mar 10, 2022 19.48 19.67 19.34 19.43 2,184,053 -0.28(-1.40%)
Mar 09, 2022 19.85 20.06 19.62 19.71 2,439,479 +0.29(+1.47%)
Mar 08, 2022 19.26 19.92 19.02 19.43 2,744,040 +0.11(+0.57%)
Mar 07, 2022 19.84 19.88 19.31 19.31 3,302,711 -0.54(-2.74%)
Mar 04, 2022 20.20 20.20 19.72 19.86 2,436,398 -0.32(-1.58%)
Mar 03, 2022 21.13 21.13 20.10 20.18 2,767,008 -0.62(-3.00%)
Mar 02, 2022 21.01 21.16 20.71 20.80 3,624,140 -0.03(-0.13%)
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.