Skip to main content

Wendys Company (NQ: WEN )

18.79 -0.11 (-0.61%)
Streaming Delayed Price Updated: 9:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 15.52 15.78 15.47 15.63 6,168,125 +0.18(+1.19%)
Mar 28, 2019 15.16 15.45 15.13 15.44 5,173,317 +0.33(+2.20%)
Mar 27, 2019 14.73 15.18 14.73 15.11 4,664,853 +0.28(+1.88%)
Mar 26, 2019 14.80 14.98 14.71 14.83 5,257,367 +0.04(+0.30%)
Mar 25, 2019 14.40 14.90 14.39 14.79 6,141,804 +0.40(+2.79%)
Mar 22, 2019 14.46 14.51 14.30 14.39 4,295,180 -0.17(-1.14%)
Mar 21, 2019 14.26 14.57 14.23 14.55 5,631,504 +0.31(+2.15%)
Mar 20, 2019 14.32 14.50 14.19 14.25 3,977,972 -0.21(-1.45%)
Mar 19, 2019 14.63 14.63 14.42 14.46 2,627,432 -0.15(-1.02%)
Mar 18, 2019 14.62 14.65 14.48 14.60 2,977,018 +0.08(+0.54%)
Mar 15, 2019 14.67 14.81 14.51 14.53 4,712,471 -0.15(-1.01%)
Mar 14, 2019 14.62 14.70 14.51 14.67 4,551,234 +0.10(+0.66%)
Mar 13, 2019 14.44 14.68 14.29 14.58 9,082,181 +0.20(+1.40%)
Mar 12, 2019 14.53 14.54 14.23 14.38 5,496,806 -0.14(-0.96%)
Mar 11, 2019 14.84 14.89 14.45 14.52 5,799,626 -0.31(-2.12%)
Mar 08, 2019 14.30 14.84 14.19 14.83 8,038,894 +0.46(+3.22%)
Mar 07, 2019 14.58 14.63 14.27 14.37 4,903,206 -0.21(-1.44%)
Mar 06, 2019 15.16 15.27 14.56 14.58 8,756,952 -0.55(-3.64%)
Mar 05, 2019 15.10 15.24 15.05 15.13 5,641,898 +0.04(+0.23%)
Mar 04, 2019 15.11 15.19 14.92 15.09 3,931,995 +0.00(+0.00%)
Mar 01, 2019 15.24 15.29 14.96 15.09 5,570,522 -0.04(-0.29%)
Feb 28, 2019 15.21 15.29 15.03 15.14 3,780,699 +0.04(+0.29%)
Feb 27, 2019 14.89 15.15 14.84 15.09 6,270,859 +0.23(+1.52%)
Feb 26, 2019 14.79 14.99 14.78 14.87 4,825,535 +0.08(+0.53%)
Feb 25, 2019 15.44 15.44 14.69 14.79 7,153,390 -0.60(-3.89%)
Feb 22, 2019 15.35 15.58 15.22 15.39 8,458,949 -0.04(-0.28%)
Feb 21, 2019 14.92 15.50 14.86 15.43 7,441,398 +0.09(+0.57%)
Feb 20, 2019 15.59 15.62 15.29 15.35 8,124,207 -0.19(-1.23%)
Feb 19, 2019 15.68 15.71 15.50 15.54 3,514,360 -0.10(-0.61%)
Feb 15, 2019 15.60 15.75 15.55 15.63 6,581,958 +0.09(+0.56%)
Feb 14, 2019 15.28 15.63 15.28 15.55 3,274,992 +0.17(+1.13%)
Feb 13, 2019 15.45 15.48 15.32 15.37 2,698,947 -0.01(-0.06%)
Feb 12, 2019 15.39 15.48 15.31 15.38 2,252,190 +0.05(+0.34%)
Feb 11, 2019 15.48 15.56 15.31 15.33 3,332,229 -0.08(-0.51%)
Feb 08, 2019 15.36 15.45 15.30 15.41 5,579,845 +0.03(+0.17%)
Feb 07, 2019 15.27 15.40 15.20 15.38 2,148,237 +0.07(+0.45%)
Feb 06, 2019 15.27 15.32 15.22 15.31 1,199,659 +0.06(+0.40%)
Feb 05, 2019 15.18 15.35 15.14 15.25 2,017,631 +0.09(+0.57%)
Feb 04, 2019 14.99 15.19 14.96 15.16 2,250,836 +0.16(+1.04%)
Feb 01, 2019 15.04 15.07 14.92 15.01 2,589,281 -0.03(-0.23%)
Jan 31, 2019 15.07 15.18 14.96 15.04 3,076,349 -0.02(-0.12%)
Jan 30, 2019 14.93 15.15 14.93 15.06 2,400,158 +0.20(+1.34%)
Jan 29, 2019 15.18 15.22 14.82 14.86 3,405,326 -0.27(-1.78%)
Jan 28, 2019 14.78 15.20 14.76 15.13 6,724,042 +0.27(+1.81%)
Jan 25, 2019 15.11 15.24 14.79 14.86 7,081,000 -0.23(-1.50%)
Jan 24, 2019 14.86 15.11 14.83 15.09 3,547,612 +0.27(+1.82%)
Jan 23, 2019 14.59 14.94 14.16 14.82 3,752,643 +0.30(+2.09%)
Jan 22, 2019 14.24 14.53 14.16 14.51 4,447,812 +0.24(+1.70%)
Jan 18, 2019 14.26 14.27 14.04 14.27 3,125,284 +0.11(+0.80%)
Jan 17, 2019 14.23 14.36 14.05 14.16 3,767,207 -0.11(-0.79%)
Jan 16, 2019 14.25 14.36 14.17 14.27 2,345,481 +0.03(+0.18%)
Jan 15, 2019 14.28 14.33 14.08 14.24 2,224,195 -0.03(-0.18%)
Jan 14, 2019 14.29 14.36 14.20 14.27 3,156,938 -0.08(-0.54%)
Jan 11, 2019 14.22 14.36 14.06 14.35 3,569,286 +0.05(+0.36%)
Jan 10, 2019 14.14 14.33 14.09 14.29 2,188,537 +0.06(+0.43%)
Jan 09, 2019 14.13 14.33 14.07 14.23 2,535,952 +0.07(+0.49%)
Jan 08, 2019 14.16 14.21 13.94 14.16 4,538,069 +0.13(+0.93%)
Jan 07, 2019 13.60 14.14 13.60 14.03 3,166,083 +0.22(+1.57%)
Jan 04, 2019 13.63 13.91 13.57 13.82 3,486,381 +0.30(+2.25%)
Jan 03, 2019 13.52 13.70 13.45 13.51 2,618,323 -0.07(-0.51%)
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.