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, 2022 20.74 20.91 20.25 20.27 2,060,117 -0.51(-2.44%)
Mar 30, 2022 20.60 20.82 20.53 20.78 1,948,257 +0.13(+0.63%)
Mar 29, 2022 20.49 20.70 20.44 20.65 2,342,715 +0.39(+1.91%)
Mar 28, 2022 20.30 20.39 20.06 20.26 1,517,310 +0.04(+0.18%)
Mar 25, 2022 20.16 20.44 20.15 20.23 2,102,591 -0.05(-0.23%)
Mar 24, 2022 19.86 20.28 19.59 20.27 2,753,466 +0.43(+2.19%)
Mar 23, 2022 20.14 20.26 19.80 19.84 2,061,242 -0.39(-1.92%)
Mar 22, 2022 20.23 20.39 20.15 20.23 1,834,422 +0.02(+0.09%)
Mar 21, 2022 20.49 20.58 20.11 20.21 2,981,474 -0.33(-1.62%)
Mar 18, 2022 19.99 20.60 19.85 20.54 5,072,374 +0.31(+1.55%)
Mar 17, 2022 20.01 20.23 19.96 20.23 2,525,254 +0.16(+0.78%)
Mar 16, 2022 19.99 20.24 19.75 20.07 3,032,494 +0.24(+1.21%)
Mar 15, 2022 19.68 20.04 19.58 19.83 2,042,465 +0.36(+1.85%)
Mar 14, 2022 19.70 19.84 19.36 19.47 2,564,840 -0.15(-0.75%)
Mar 11, 2022 19.56 20.04 19.54 19.62 3,404,995 +0.18(+0.90%)
Mar 10, 2022 19.49 19.67 19.35 19.44 2,183,368 -0.28(-1.40%)
Mar 09, 2022 19.86 20.07 19.63 19.72 2,438,715 +0.29(+1.47%)
Mar 08, 2022 19.27 19.93 19.03 19.43 2,743,180 +0.11(+0.57%)
Mar 07, 2022 19.85 19.88 19.31 19.32 3,301,676 -0.54(-2.74%)
Mar 04, 2022 20.21 20.21 19.72 19.87 2,435,635 -0.32(-1.58%)
Mar 03, 2022 21.14 21.14 20.11 20.18 2,766,141 -0.62(-3.00%)
Mar 02, 2022 21.02 21.17 20.72 20.81 3,623,004 -0.03(-0.13%)
Mar 01, 2022 20.90 21.17 20.39 20.84 3,538,806 -0.03(-0.13%)
Feb 28, 2022 20.56 20.90 20.51 20.86 3,336,578 +0.02(+0.09%)
Feb 25, 2022 20.57 20.86 20.43 20.84 1,877,570 +0.27(+1.29%)
Feb 24, 2022 19.80 20.60 19.66 20.58 2,196,113 +0.39(+1.95%)
Feb 23, 2022 20.67 20.72 20.14 20.18 2,197,956 -0.34(-1.65%)
Feb 22, 2022 20.87 20.93 20.43 20.52 2,916,540 -0.31(-1.50%)
Feb 18, 2022 20.84 0 +0.00(+0.00%)
Feb 17, 2022 21.17 21.17 20.79 20.84 1,828,944 -0.39(-1.86%)
Feb 16, 2022 21.31 21.34 20.95 21.23 2,328,245 -0.09(-0.43%)
Feb 15, 2022 21.16 21.40 21.16 21.32 1,726,239 +0.34(+1.62%)
Feb 14, 2022 21.20 21.35 20.89 20.98 2,615,602 -0.06(-0.31%)
Feb 11, 2022 21.17 21.52 21.04 21.05 2,236,500 -0.03(-0.13%)
Feb 10, 2022 21.22 21.63 20.95 21.07 3,457,394 -0.45(-2.09%)
Feb 09, 2022 21.14 21.55 21.14 21.52 2,858,705 +0.59(+2.80%)
Feb 08, 2022 20.76 21.14 20.76 20.94 1,787,953 +0.27(+1.29%)
Feb 07, 2022 20.90 21.03 20.59 20.67 2,852,541 -0.15(-0.71%)
Feb 04, 2022 20.69 20.97 20.48 20.82 1,428,594 +0.08(+0.40%)
Feb 03, 2022 20.91 20.71 20.73 2,487,170 -0.24(-1.14%)
Feb 02, 2022 21.26 21.51 20.89 20.97 3,279,856 -0.27(-1.25%)
Feb 01, 2022 21.11 21.28 20.96 21.24 1,830,389 +0.11(+0.52%)
Jan 31, 2022 20.61 21.13 21.13 1,994,109 +0.39(+1.86%)
Jan 28, 2022 20.28 20.76 20.04 20.74 1,925,063 +0.40(+1.98%)
Jan 27, 2022 20.45 20.74 20.26 20.34 1,779,721 -0.04(-0.18%)
Jan 26, 2022 20.50 20.85 20.23 20.38 2,139,842 -0.04(-0.18%)
Jan 25, 2022 20.32 20.61 19.97 20.41 2,213,650 -0.15(-0.71%)
Jan 24, 2022 20.02 20.59 19.74 20.56 4,216,595 +0.39(+1.96%)
Jan 21, 2022 20.27 20.44 20.15 20.17 2,642,129 -0.18(-0.90%)
Jan 20, 2022 21.32 21.41 20.34 20.35 2,343,129 -0.93(-4.36%)
Jan 19, 2022 21.10 21.32 21.02 21.28 2,667,066 +0.26(+1.22%)
Jan 18, 2022 21.26 21.37 20.93 21.02 2,120,676 -0.38(-1.76%)
Jan 14, 2022 21.39 0 -0.26(-1.19%)
Jan 13, 2022 21.70 21.88 21.59 21.65 1,838,043 +0.05(+0.21%)
Jan 12, 2022 21.85 22.01 21.47 21.61 2,437,275 -0.31(-1.42%)
Jan 11, 2022 21.87 22.02 21.72 21.92 2,041,611 -0.07(-0.33%)
Jan 10, 2022 21.97 22.07 21.75 21.99 2,239,244 -0.09(-0.42%)
Jan 07, 2022 22.12 22.46 22.07 22.08 2,513,790 +0.01(+0.04%)
Jan 06, 2022 21.86 22.30 21.86 22.07 2,351,684 +0.19(+0.88%)
Jan 05, 2022 22.06 22.22 21.81 21.88 3,583,999 -0.02(-0.08%)
Jan 04, 2022 22.05 22.15 21.83 21.90 3,371,145 -0.02(-0.08%)
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.