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 28, 2014 6.884 6.972 6.872 6.964 1,663,533 +0.10(+1.40%)
Nov 26, 2014 6.884 6.868 6.868 6.868 2,157,452 +0.00(+0.00%)
Nov 25, 2014 6.896 6.928 6.840 6.868 3,764,702 -0.03(-0.40%)
Nov 24, 2014 6.777 6.896 6.761 6.896 3,051,507 +0.11(+1.64%)
Nov 21, 2014 6.840 6.856 6.769 6.785 3,429,545 -0.02(-0.23%)
Nov 20, 2014 6.713 6.832 6.713 6.801 2,457,537 +0.07(+1.06%)
Nov 19, 2014 6.817 6.817 6.698 6.729 3,878,697 -0.08(-1.17%)
Nov 18, 2014 6.753 6.856 6.745 6.809 3,754,411 +0.06(+0.82%)
Nov 17, 2014 6.745 6.801 6.721 6.753 4,842,319 -0.01(-0.12%)
Nov 14, 2014 6.729 6.805 6.729 6.761 5,832,738 +0.03(+0.47%)
Nov 13, 2014 6.785 6.809 6.713 6.729 3,216,271 -0.05(-0.76%)
Nov 12, 2014 6.610 6.801 6.586 6.781 3,149,077 +0.04(+0.53%)
Nov 11, 2014 6.777 6.832 6.713 6.745 5,038,747 -0.04(-0.58%)
Nov 10, 2014 6.594 6.801 6.594 6.785 9,039,279 +0.20(+3.01%)
Nov 07, 2014 6.531 6.602 6.499 6.586 6,248,888 +0.04(+0.61%)
Nov 06, 2014 6.301 6.547 6.277 6.547 17,297,974 +0.15(+2.36%)
Nov 05, 2014 6.499 6.507 6.340 6.396 8,498,003 -0.07(-1.04%)
Nov 04, 2014 6.372 6.491 6.372 6.463 6,361,947 +0.08(+1.18%)
Nov 03, 2014 6.364 6.428 6.364 6.388 3,710,680 +0.02(+0.37%)
Oct 31, 2014 6.380 6.388 6.309 6.364 5,590,704 +0.01(+0.12%)
Oct 30, 2014 6.348 6.372 6.301 6.356 4,771,929 +0.00(+0.00%)
Oct 29, 2014 6.396 6.420 6.301 6.356 16,335,781 -0.05(-0.74%)
Oct 28, 2014 6.364 6.420 6.325 6.404 7,705,423 +0.05(+0.75%)
Oct 27, 2014 6.610 6.674 6.321 6.356 12,151,595 -0.32(-4.76%)
Oct 24, 2014 6.634 6.674 6.571 6.674 4,175,275 +0.03(+0.48%)
Oct 23, 2014 6.729 6.729 6.610 6.642 5,083,409 -0.04(-0.59%)
Oct 22, 2014 6.642 6.729 6.642 6.682 6,719,458 +0.04(+0.54%)
Oct 21, 2014 6.650 6.745 6.594 6.646 7,008,303 +0.00(+0.06%)
Oct 20, 2014 6.594 6.626 6.547 6.642 3,264,123 +0.05(+0.72%)
Oct 17, 2014 6.571 6.658 6.523 6.594 4,890,228 +0.02(+0.36%)
Oct 16, 2014 6.309 6.610 6.277 6.571 9,967,078 +0.15(+2.41%)
Oct 15, 2014 6.158 6.499 6.094 6.416 16,094,236 +0.17(+2.67%)
Oct 14, 2014 6.087 6.277 6.055 6.249 6,432,487 +0.21(+3.48%)
Oct 13, 2014 6.150 6.182 6.039 6.039 7,677,724 -0.12(-1.93%)
Oct 10, 2014 6.190 6.253 6.118 6.158 7,859,978 -0.03(-0.51%)
Oct 09, 2014 6.333 6.348 6.190 6.190 4,377,303 -0.17(-2.74%)
Oct 08, 2014 6.309 6.364 6.229 6.364 5,446,972 +0.05(+0.75%)
Oct 07, 2014 6.388 6.420 6.309 6.317 5,212,922 -0.13(-2.09%)
Oct 06, 2014 6.499 6.515 6.444 6.452 3,130,218 -0.04(-0.61%)
Oct 03, 2014 6.460 6.523 6.444 6.491 4,144,338 +0.06(+0.99%)
Oct 02, 2014 6.420 6.507 6.348 6.428 8,493,585 -0.01(-0.12%)
Oct 01, 2014 6.539 6.551 6.420 6.436 5,375,023 -0.12(-1.82%)
Sep 30, 2014 6.563 6.626 6.523 6.555 5,996,739 +0.00(+0.00%)
Sep 29, 2014 6.491 6.586 6.483 6.555 3,773,998 +0.02(+0.24%)
Sep 26, 2014 6.436 6.551 6.428 6.539 5,301,997 +0.12(+1.92%)
Sep 25, 2014 6.460 6.523 6.404 6.416 5,821,118 -0.07(-1.10%)
Sep 24, 2014 6.483 6.499 6.388 6.487 6,002,253 +0.00(+0.00%)
Sep 23, 2014 6.531 6.563 6.483 6.487 5,245,862 -0.08(-1.27%)
Sep 22, 2014 6.658 6.658 6.547 6.571 9,235,872 -0.12(-1.78%)
Sep 19, 2014 6.634 6.793 6.610 6.690 17,127,868 +0.06(+0.84%)
Sep 18, 2014 6.507 6.650 6.491 6.634 10,843,354 +0.14(+2.20%)
Sep 17, 2014 6.412 6.571 6.364 6.491 7,846,921 +0.08(+1.24%)
Sep 16, 2014 6.333 6.436 6.333 6.412 7,370,821 +0.08(+1.25%)
Sep 15, 2014 6.261 6.340 6.221 6.333 9,429,670 +0.08(+1.27%)
Sep 12, 2014 6.333 6.333 6.245 6.253 3,640,436 -0.04(-0.69%)
Sep 11, 2014 6.325 6.352 6.277 6.297 6,706,710 -0.07(-1.06%)
Sep 10, 2014 6.420 6.444 6.317 6.364 8,506,559 -0.07(-1.11%)
Sep 09, 2014 6.348 6.479 6.348 6.436 12,226,225 +0.07(+1.12%)
Sep 08, 2014 6.285 6.380 6.285 6.364 3,542,467 +0.05(+0.75%)
Sep 05, 2014 6.261 6.333 6.206 6.317 6,160,429 +0.06(+0.89%)
Sep 04, 2014 6.293 6.348 6.261 6.261 3,678,841 -0.03(-0.50%)
Sep 03, 2014 6.420 6.448 6.293 6.293 6,075,643 -0.12(-1.80%)
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.