Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wendys Company (NQ: WEN )

16.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2014 6.672 6.680 6.610 6.633 4,030,398 -0.06(-0.93%)
Jun 27, 2014 6.664 6.718 6.625 6.695 2,428,113 +0.03(+0.47%)
Jun 26, 2014 6.680 6.711 6.617 6.664 4,621,768 -0.02(-0.23%)
Jun 25, 2014 6.617 6.711 6.610 6.680 3,845,057 +0.02(+0.35%)
Jun 24, 2014 6.680 6.750 6.641 6.656 3,392,657 -0.03(-0.47%)
Jun 23, 2014 6.687 6.781 6.672 6.687 4,391,555 -0.02(-0.35%)
Jun 20, 2014 6.703 6.788 6.672 6.711 6,653,013 +0.00(+0.00%)
Jun 19, 2014 6.672 6.742 6.649 6.711 10,630,580 +0.03(+0.47%)
Jun 18, 2014 6.532 6.703 6.477 6.680 8,571,724 +0.16(+2.51%)
Jun 17, 2014 6.470 6.571 6.454 6.516 4,324,856 +0.05(+0.84%)
Jun 16, 2014 6.415 6.470 6.392 6.462 3,006,916 +0.06(+0.97%)
Jun 13, 2014 6.392 6.477 6.376 6.400 5,201,204 +0.01(+0.12%)
Jun 12, 2014 6.369 6.501 6.306 6.392 7,110,644 +0.03(+0.49%)
Jun 11, 2014 6.392 6.415 6.322 6.361 9,027,592 -0.03(-0.49%)
Jun 10, 2014 6.439 6.470 6.384 6.392 4,939,642 -0.12(-1.79%)
Jun 06, 2014 6.509 6.524 6.477 6.509 2,733,450 +0.00(+0.00%)
Jun 05, 2014 6.431 6.509 6.400 6.509 5,018,218 +0.07(+1.09%)
Jun 04, 2014 6.384 6.439 6.376 6.439 5,365,017 +0.04(+0.61%)
Jun 03, 2014 6.431 6.431 6.353 6.400 10,423,728 -0.07(-1.08%)
Jun 02, 2014 6.361 6.470 6.314 6.470 6,806,457 +0.09(+1.46%)
May 30, 2014 6.392 6.423 6.330 6.376 6,505,368 -0.02(-0.36%)
May 29, 2014 6.415 6.435 6.306 6.400 6,390,139 +0.00(+0.00%)
May 28, 2014 6.462 6.523 6.392 6.400 6,149,722 -0.06(-0.96%)
May 27, 2014 6.392 6.485 6.392 6.462 4,646,732 +0.06(+0.97%)
May 23, 2014 6.438 6.400 6.400 6.400 5,559,129 -0.05(-0.84%)
May 22, 2014 6.392 6.485 6.369 6.454 7,279,925 +0.07(+1.09%)
May 21, 2014 6.261 6.400 6.253 6.384 10,086,213 +0.13(+2.10%)
May 20, 2014 6.322 6.353 6.222 6.253 6,492,905 -0.08(-1.22%)
May 19, 2014 6.261 6.400 6.261 6.330 8,236,364 +0.09(+1.49%)
May 16, 2014 6.222 6.253 6.060 6.237 13,342,843 -0.01(-0.12%)
May 15, 2014 6.315 6.330 6.176 6.245 8,476,957 -0.08(-1.22%)
May 14, 2014 6.492 6.492 6.307 6.322 10,936,721 -0.19(-2.97%)
May 13, 2014 6.423 6.523 6.407 6.516 12,863,424 +0.11(+1.69%)
May 12, 2014 6.384 6.438 6.346 6.407 5,876,963 +0.02(+0.36%)
May 09, 2014 6.353 6.423 6.315 6.384 5,262,827 -0.03(-0.48%)
May 08, 2014 6.593 6.647 6.245 6.415 22,696,512 -0.02(-0.36%)
May 07, 2014 6.446 6.504 6.357 6.438 8,407,991 -0.04(-0.60%)
May 06, 2014 6.577 6.635 6.469 6.477 8,204,068 -0.09(-1.41%)
May 05, 2014 6.462 6.655 6.462 6.570 14,101,588 +0.06(+0.95%)
May 02, 2014 6.446 6.562 6.446 6.508 7,279,556 +0.08(+1.20%)
May 01, 2014 6.431 6.492 6.392 6.431 5,310,988 +0.01(+0.12%)
Apr 30, 2014 6.384 6.446 6.338 6.423 8,678,159 +0.01(+0.12%)
Apr 29, 2014 6.384 6.431 6.307 6.415 7,811,107 +0.03(+0.48%)
Apr 28, 2014 6.446 6.462 6.253 6.384 8,668,815 -0.02(-0.24%)
Apr 25, 2014 6.423 6.523 6.384 6.400 5,930,475 -0.07(-1.08%)
Apr 24, 2014 6.562 6.562 6.434 6.469 9,171,502 -0.06(-0.95%)
Apr 23, 2014 6.601 6.686 6.531 6.531 6,040,881 -0.08(-1.17%)
Apr 22, 2014 6.554 6.643 6.523 6.608 7,964,486 +0.06(+0.94%)
Apr 21, 2014 6.577 6.585 6.516 6.547 5,158,813 -0.03(-0.47%)
Apr 17, 2014 6.562 6.577 6.577 6.577 7,783,842 +0.02(+0.35%)
Apr 16, 2014 6.547 6.562 6.496 6.554 6,330,465 +0.07(+1.07%)
Apr 15, 2014 6.469 6.509 6.307 6.485 12,220,100 +0.02(+0.24%)
Apr 14, 2014 6.616 6.647 6.447 6.469 12,490,372 -0.11(-1.65%)
Apr 11, 2014 6.717 6.747 6.547 6.577 8,453,787 -0.17(-2.52%)
Apr 10, 2014 6.670 7.003 6.662 6.747 20,518,354 +0.08(+1.16%)
Apr 09, 2014 6.686 6.732 6.508 6.670 14,224,696 +0.03(+0.47%)
Apr 08, 2014 6.678 6.747 6.585 6.639 10,227,043 -0.03(-0.46%)
Apr 07, 2014 6.879 6.902 6.593 6.670 9,809,305 -0.23(-3.36%)
Apr 04, 2014 7.003 7.088 6.879 6.902 11,123,604 -0.08(-1.11%)
Apr 03, 2014 7.111 7.118 6.918 6.979 5,908,367 -0.12(-1.63%)
Apr 02, 2014 7.041 7.103 6.987 7.095 4,351,658 +0.05(+0.66%)
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.