Skip to main content

Wendys Company (NQ: WEN )

22.30 +0.12 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 22.12 22.40 22.10 22.30 2,407,407 +0.12(+0.54%)
Nov 28, 2022 22.35 22.52 22.15 22.18 5,048,036 -0.24(-1.07%)
Nov 25, 2022 21.98 22.50 21.93 22.42 1,390,631 +0.50(+2.28%)
Nov 23, 2022 21.52 21.97 21.52 21.92 1,994,714 +0.35(+1.62%)
Nov 22, 2022 21.37 21.58 21.30 21.57 1,929,051 +0.19(+0.89%)
Nov 21, 2022 20.90 21.46 20.89 21.38 2,479,291 +0.46(+2.20%)
Nov 18, 2022 20.93 21.02 20.66 20.92 1,565,958 +0.24(+1.16%)
Nov 17, 2022 20.46 20.70 20.38 20.68 1,825,792 -0.04(-0.19%)
Nov 16, 2022 20.79 21.02 20.64 20.72 1,741,200 -0.08(-0.38%)
Nov 15, 2022 20.73 20.97 20.60 20.80 2,004,586 +0.30(+1.46%)
Nov 14, 2022 21.07 21.14 20.50 20.50 2,599,335 -0.56(-2.66%)
Nov 11, 2022 21.40 21.49 20.75 21.06 2,362,851 -0.32(-1.50%)
Nov 10, 2022 21.32 21.46 20.69 21.38 3,647,137 +0.35(+1.66%)
Nov 09, 2022 20.36 21.50 20.36 21.03 4,039,267 +0.62(+3.04%)
Nov 08, 2022 20.55 20.88 20.31 20.41 4,353,950 -0.19(-0.92%)
Nov 07, 2022 20.50 20.68 20.26 20.60 2,408,703 +0.17(+0.83%)
Nov 04, 2022 20.53 20.76 20.18 20.43 2,377,428 +0.08(+0.39%)
Nov 03, 2022 20.38 20.49 20.18 20.35 2,039,681 -0.15(-0.73%)
Nov 02, 2022 20.82 20.50 20.50 1,919,798 -0.32(-1.54%)
Nov 01, 2022 20.89 20.93 20.54 20.82 1,940,980 +0.04(+0.19%)
Oct 31, 2022 20.94 21.02 20.71 20.78 2,018,727 -0.19(-0.91%)
Oct 28, 2022 20.60 21.00 20.56 20.97 1,536,300 +0.39(+1.90%)
Oct 27, 2022 20.53 20.91 20.53 20.58 1,823,275 +0.23(+1.13%)
Oct 26, 2022 20.49 20.70 20.33 20.35 1,455,147 -0.04(-0.20%)
Oct 25, 2022 20.07 20.56 20.07 20.39 1,608,805 +0.32(+1.59%)
Oct 24, 2022 20.20 20.37 19.93 20.07 1,909,003 -0.13(-0.64%)
Oct 21, 2022 19.82 20.29 19.71 20.20 1,433,281 +0.34(+1.71%)
Oct 20, 2022 20.04 20.25 19.81 19.86 1,562,604 -0.24(-1.19%)
Oct 19, 2022 20.11 20.32 19.88 20.10 1,317,114 -0.15(-0.74%)
Oct 18, 2022 20.30 20.37 20.09 20.25 1,482,166 +0.29(+1.45%)
Oct 17, 2022 19.68 20.05 19.68 19.96 1,358,182 +0.50(+2.57%)
Oct 14, 2022 19.82 20.04 19.37 19.46 1,316,776 -0.28(-1.42%)
Oct 13, 2022 18.95 19.80 18.79 19.74 1,865,008 +0.50(+2.60%)
Oct 12, 2022 19.40 19.48 19.19 19.24 1,542,476 -0.12(-0.62%)
Oct 11, 2022 19.30 19.46 18.99 19.36 1,567,507 +0.02(+0.10%)
Oct 10, 2022 19.16 19.46 19.08 19.34 1,665,606 +0.24(+1.26%)
Oct 07, 2022 19.41 19.45 18.92 19.10 1,885,036 -0.44(-2.25%)
Oct 06, 2022 19.56 19.80 19.46 19.54 1,614,962 -0.02(-0.10%)
Oct 05, 2022 19.28 19.64 19.16 19.56 1,354,516 +0.09(+0.46%)
Oct 04, 2022 19.23 19.61 19.23 19.47 1,836,811 +0.52(+2.74%)
Oct 03, 2022 18.84 19.06 18.55 18.95 1,587,819 +0.26(+1.39%)
Sep 30, 2022 18.74 19.06 18.66 18.69 2,207,632 -0.07(-0.37%)
Sep 29, 2022 19.09 19.13 18.50 18.76 1,888,893 -0.54(-2.80%)
Sep 28, 2022 18.95 19.50 18.91 19.30 1,819,164 +0.51(+2.71%)
Sep 27, 2022 19.18 19.36 18.64 18.79 1,729,709 -0.15(-0.79%)
Sep 26, 2022 19.07 19.20 18.84 18.94 1,791,750 -0.13(-0.68%)
Sep 23, 2022 18.94 19.12 18.80 19.07 2,304,594 -0.07(-0.37%)
Sep 22, 2022 19.45 19.49 18.95 19.14 1,924,536 -0.38(-1.95%)
Sep 21, 2022 19.96 20.16 19.50 19.52 1,377,023 -0.41(-2.06%)
Sep 20, 2022 19.87 20.14 19.73 19.93 1,524,720 -0.09(-0.45%)
Sep 19, 2022 19.67 20.07 19.66 20.02 1,530,663 +0.16(+0.81%)
Sep 16, 2022 19.68 19.88 19.50 19.86 2,490,261 +0.06(+0.30%)
Sep 15, 2022 20.05 20.20 19.70 19.80 1,578,283 -0.29(-1.44%)
Sep 14, 2022 20.03 20.21 19.82 20.09 2,153,808 +0.09(+0.45%)
Sep 13, 2022 20.34 20.42 19.91 20.00 2,332,098 -0.69(-3.33%)
Sep 12, 2022 20.52 21.23 20.36 20.69 5,818,896 +0.16(+0.78%)
Sep 09, 2022 19.74 20.95 19.66 20.53 11,972,639 +0.80(+4.05%)
Sep 08, 2022 19.34 19.78 19.25 19.73 1,648,685 +0.36(+1.86%)
Sep 07, 2022 19.08 19.39 19.08 19.37 5,534,311 +0.36(+1.89%)
Sep 06, 2022 19.41 19.53 18.84 19.01 2,122,241 -0.31(-1.60%)
Sep 02, 2022 19.54 19.60 19.23 19.32 1,401,638 -0.08(-0.41%)
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.