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 (%)
Mar 31, 2020 13.38 13.67 13.03 13.28 6,209,056 -0.08(-0.60%)
Mar 30, 2020 12.29 13.38 11.89 13.36 8,311,708 +0.80(+6.40%)
Mar 27, 2020 11.72 13.01 11.38 12.55 10,044,522 +0.11(+0.86%)
Mar 26, 2020 12.93 13.50 12.21 12.45 11,977,514 -0.42(-3.26%)
Mar 25, 2020 12.78 13.78 11.91 12.87 12,268,084 +0.32(+2.56%)
Mar 24, 2020 11.36 12.67 10.93 12.54 9,087,016 +2.36(+23.12%)
Mar 23, 2020 9.653 10.81 8.940 10.19 9,128,705 +0.43(+4.39%)
Mar 20, 2020 9.957 11.48 9.667 9.760 12,985,528 +0.25(+2.63%)
Mar 19, 2020 6.816 9.600 6.290 9.511 13,198,202 +2.85(+42.70%)
Mar 18, 2020 8.726 8.806 6.085 6.665 13,354,118 -2.70(-28.86%)
Mar 17, 2020 11.29 11.29 9.002 9.368 11,622,514 -1.65(-14.98%)
Mar 16, 2020 13.11 13.38 11.01 11.02 7,222,161 -3.97(-26.49%)
Mar 13, 2020 14.92 15.36 14.27 14.99 5,658,177 +1.05(+7.55%)
Mar 12, 2020 14.70 14.70 13.61 13.94 5,795,227 -2.14(-13.32%)
Mar 11, 2020 17.17 17.42 15.76 16.08 5,350,225 -1.60(-9.04%)
Mar 10, 2020 17.15 17.79 16.65 17.67 5,834,999 +1.03(+6.22%)
Mar 09, 2020 15.98 16.84 15.93 16.64 5,190,721 -0.48(-2.81%)
Mar 06, 2020 16.64 17.22 16.22 17.12 4,483,747 -0.07(-0.42%)
Mar 05, 2020 17.45 17.56 16.95 17.19 4,076,439 -0.70(-3.89%)
Mar 04, 2020 17.50 17.91 17.09 17.89 6,690,522 +0.79(+4.65%)
Mar 03, 2020 17.63 17.96 16.85 17.09 5,041,767 -0.41(-2.34%)
Mar 02, 2020 17.17 17.51 16.43 17.50 8,325,153 +0.66(+3.92%)
Feb 28, 2020 17.47 17.56 16.72 16.84 9,369,545 -0.96(-5.41%)
Feb 27, 2020 19.14 19.53 17.78 17.81 5,323,409 -1.61(-8.27%)
Feb 26, 2020 19.95 20.92 19.35 19.41 7,006,401 -0.95(-4.66%)
Feb 25, 2020 20.89 21.32 20.34 20.36 6,079,430 -0.38(-1.84%)
Feb 24, 2020 20.81 21.09 20.69 20.74 3,320,731 -0.49(-2.30%)
Feb 21, 2020 20.89 21.27 20.80 21.23 5,864,150 +0.31(+1.46%)
Feb 20, 2020 20.68 20.95 20.49 20.93 1,851,191 +0.25(+1.22%)
Feb 19, 2020 20.61 20.87 20.57 20.67 1,600,076 +0.09(+0.43%)
Feb 18, 2020 20.39 20.66 20.26 20.58 1,862,655 +0.27(+1.31%)
Feb 14, 2020 20.33 20.41 20.26 20.32 1,292,219 +0.00(+0.00%)
Feb 13, 2020 20.18 20.36 20.08 20.32 1,849,456 +0.03(+0.13%)
Feb 12, 2020 20.03 20.29 19.96 20.29 2,714,721 +0.35(+1.78%)
Feb 11, 2020 19.74 20.00 19.73 19.94 3,415,641 +0.28(+1.44%)
Feb 10, 2020 19.52 19.79 19.50 19.65 2,761,615 +0.20(+1.00%)
Feb 07, 2020 19.37 19.61 19.32 19.46 3,812,611 +0.04(+0.18%)
Feb 06, 2020 19.81 19.86 19.20 19.42 4,138,400 -0.34(-1.71%)
Feb 05, 2020 19.93 20.00 19.74 19.76 2,032,843 -0.08(-0.40%)
Feb 04, 2020 19.53 20.02 19.48 19.84 2,540,721 +0.39(+2.01%)
Feb 03, 2020 19.27 19.65 19.27 19.45 2,043,619 +0.23(+1.20%)
Jan 31, 2020 19.48 19.54 19.15 19.22 1,968,886 -0.21(-1.07%)
Jan 30, 2020 19.38 19.55 19.37 19.43 1,285,761 -0.11(-0.57%)
Jan 29, 2020 19.39 19.63 19.14 19.54 2,159,118 +0.21(+1.10%)
Jan 28, 2020 19.65 19.74 19.31 19.32 2,718,933 -0.24(-1.22%)
Jan 27, 2020 19.31 19.74 19.29 19.56 2,564,898 -0.03(-0.14%)
Jan 24, 2020 19.76 19.87 19.44 19.59 2,560,195 -0.10(-0.50%)
Jan 23, 2020 19.39 19.71 19.32 19.69 2,738,034 +0.19(+0.95%)
Jan 22, 2020 19.32 19.63 19.32 19.50 3,120,792 +0.29(+1.52%)
Jan 21, 2020 19.17 19.29 19.08 19.21 2,067,789 -0.03(-0.14%)
Jan 17, 2020 19.11 19.35 19.09 19.24 1,844,400 +0.16(+0.84%)
Jan 16, 2020 19.16 19.24 19.00 19.08 1,848,857 -0.06(-0.32%)
Jan 15, 2020 18.96 19.24 18.96 19.14 2,086,417 +0.14(+0.75%)
Jan 14, 2020 18.98 19.09 18.88 19.00 2,636,281 +0.06(+0.33%)
Jan 13, 2020 19.09 19.14 18.73 18.93 3,996,929 -0.23(-1.23%)
Jan 10, 2020 19.36 19.37 19.12 19.17 3,347,705 -0.14(-0.71%)
Jan 09, 2020 19.39 19.54 19.27 19.31 2,199,451 +0.04(+0.23%)
Jan 08, 2020 19.43 19.56 19.26 19.26 2,430,538 -0.21(-1.07%)
Jan 07, 2020 19.59 19.62 19.34 19.47 2,679,480 -0.16(-0.79%)
Jan 06, 2020 19.71 19.74 19.37 19.63 2,626,831 -0.22(-1.12%)
Jan 03, 2020 19.73 19.95 19.71 19.85 1,871,914 +0.04(+0.18%)
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.