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 (%)
Jun 30, 2022 17.43 17.68 17.27 17.54 1,910,469 -0.04(-0.21%)
Jun 29, 2022 17.41 17.62 17.22 17.57 1,668,181 +0.19(+1.07%)
Jun 28, 2022 17.71 17.90 17.35 17.39 2,306,104 -0.29(-1.63%)
Jun 27, 2022 17.74 17.84 17.48 17.68 2,760,451 -0.09(-0.52%)
Jun 24, 2022 17.07 17.84 17.03 17.77 5,263,591 +0.81(+4.76%)
Jun 23, 2022 16.60 17.05 16.57 16.96 3,679,506 +0.36(+2.18%)
Jun 22, 2022 16.44 16.66 16.32 16.60 2,796,662 -0.07(-0.39%)
Jun 21, 2022 16.76 16.86 16.60 16.66 3,166,943 +0.17(+1.01%)
Jun 17, 2022 16.07 16.57 15.99 16.50 3,869,212 +0.56(+3.50%)
Jun 16, 2022 16.42 16.46 15.82 15.94 2,678,280 -0.79(-4.72%)
Jun 15, 2022 16.62 16.99 16.57 16.73 2,640,956 +0.32(+1.92%)
Jun 14, 2022 16.76 16.90 16.27 16.41 3,215,131 -0.31(-1.83%)
Jun 13, 2022 16.50 16.82 16.30 16.72 2,481,577 -0.15(-0.88%)
Jun 10, 2022 17.07 17.09 16.71 16.87 2,983,035 -0.46(-2.68%)
Jun 09, 2022 17.38 17.55 17.27 17.33 1,772,175 -0.17(-0.96%)
Jun 08, 2022 17.31 17.56 17.29 17.50 2,350,288 +0.06(+0.32%)
Jun 07, 2022 17.29 17.46 17.20 17.44 1,814,626 -0.01(-0.05%)
Jun 06, 2022 17.56 17.58 17.29 17.45 2,607,931 -0.09(-0.53%)
Jun 03, 2022 17.38 17.63 17.31 17.55 2,182,820 +0.14(+0.80%)
Jun 02, 2022 17.20 17.43 17.13 17.41 2,154,993 +0.19(+1.08%)
Jun 01, 2022 17.32 17.44 17.01 17.22 2,804,927 -0.09(-0.54%)
May 31, 2022 17.27 17.41 17.03 17.31 3,261,095 -0.09(-0.51%)
May 27, 2022 17.20 17.69 17.17 17.40 3,813,554 +0.25(+1.45%)
May 26, 2022 16.42 17.48 16.41 17.15 6,455,710 +0.67(+4.09%)
May 25, 2022 16.04 16.97 16.04 16.48 16,420,587 +1.47(+9.77%)
May 24, 2022 15.27 15.33 14.87 15.01 3,427,978 -0.36(-2.34%)
May 23, 2022 15.43 15.50 14.90 15.37 4,806,206 +0.04(+0.24%)
May 20, 2022 15.30 15.33 14.82 15.33 3,027,614 +0.18(+1.22%)
May 19, 2022 15.33 15.47 15.11 15.15 3,414,586 -0.33(-2.15%)
May 18, 2022 16.14 16.17 15.40 15.48 3,244,035 -0.78(-4.77%)
May 17, 2022 16.24 16.29 15.86 16.26 3,004,058 +0.21(+1.32%)
May 16, 2022 15.94 16.17 15.83 16.05 3,557,869 +0.06(+0.35%)
May 13, 2022 15.98 16.40 15.94 15.99 4,821,084 +0.12(+0.78%)
May 12, 2022 14.75 15.99 14.64 15.87 6,212,512 +1.04(+7.00%)
May 11, 2022 15.71 15.80 14.55 14.83 9,996,395 -1.87(-11.22%)
May 10, 2022 16.63 16.85 16.30 16.70 5,674,335 +0.23(+1.40%)
May 09, 2022 16.75 16.92 16.46 16.47 3,515,151 -0.54(-3.15%)
May 06, 2022 17.34 17.36 16.86 17.00 3,198,830 -0.38(-2.18%)
May 05, 2022 17.83 17.83 17.25 17.38 2,550,585 -0.48(-2.69%)
May 04, 2022 17.76 17.95 17.48 17.86 2,930,479 +0.13(+0.73%)
May 03, 2022 18.01 18.05 17.57 17.73 2,591,935 -0.29(-1.59%)
May 02, 2022 18.30 18.38 17.67 18.02 3,141,238 -0.21(-1.16%)
Apr 29, 2022 18.45 18.64 18.20 18.23 2,232,532 -0.38(-2.03%)
Apr 28, 2022 18.39 18.69 18.21 18.61 2,825,593 +0.30(+1.61%)
Apr 27, 2022 18.31 18.47 18.10 18.32 2,242,548 -0.03(-0.15%)
Apr 26, 2022 18.74 18.82 18.31 18.34 4,317,333 -0.49(-2.60%)
Apr 25, 2022 18.73 18.84 18.22 18.83 2,543,991 +0.35(+1.90%)
Apr 22, 2022 19.05 19.05 18.26 18.48 2,815,772 -0.69(-3.61%)
Apr 21, 2022 19.39 19.55 19.11 19.17 2,385,234 -0.02(-0.10%)
Apr 20, 2022 19.10 19.35 19.04 19.19 2,107,868 +0.22(+1.17%)
Apr 19, 2022 18.92 19.15 18.82 18.97 2,048,940 +0.10(+0.54%)
Apr 18, 2022 18.90 19.15 18.65 18.87 3,038,713 -0.41(-2.11%)
Apr 14, 2022 19.28 19.52 19.23 19.27 2,091,294 +0.00(+0.00%)
Apr 13, 2022 18.98 19.40 18.96 19.27 2,447,046 +0.36(+1.90%)
Apr 12, 2022 19.32 19.53 18.79 18.91 3,417,726 -0.46(-2.38%)
Apr 11, 2022 19.29 19.56 19.29 19.38 1,897,266 -0.04(-0.19%)
Apr 08, 2022 19.33 19.63 19.31 19.41 1,825,296 -0.04(-0.19%)
Apr 07, 2022 19.49 19.53 19.26 19.45 1,694,358 -0.12(-0.61%)
Apr 06, 2022 19.53 19.72 19.11 19.57 2,484,934 -0.08(-0.42%)
Apr 05, 2022 20.18 20.33 19.64 19.65 3,391,624 -0.63(-3.09%)
Apr 04, 2022 19.93 20.33 19.68 20.28 3,393,792 +0.26(+1.29%)
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.