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, 2014 7.079 7.204 7.071 7.149 7,356,071 +0.09(+1.22%)
Mar 28, 2014 6.985 7.086 6.945 7.063 4,696,766 +0.11(+1.58%)
Mar 27, 2014 6.922 7.016 6.910 6.953 7,151,263 +0.02(+0.34%)
Mar 26, 2014 7.016 7.086 6.906 6.930 4,887,719 -0.07(-1.01%)
Mar 25, 2014 7.102 7.126 6.985 7.000 5,847,833 -0.05(-0.78%)
Mar 24, 2014 7.204 7.243 6.953 7.055 8,804,994 -0.13(-1.85%)
Mar 21, 2014 7.290 7.322 7.157 7.188 6,811,018 -0.08(-1.08%)
Mar 20, 2014 7.196 7.298 7.149 7.267 4,616,809 +0.05(+0.76%)
Mar 19, 2014 7.361 7.376 7.173 7.212 7,169,552 -0.13(-1.81%)
Mar 18, 2014 7.384 7.431 7.337 7.345 4,686,789 +0.00(+0.00%)
Mar 17, 2014 7.290 7.384 7.267 7.345 7,791,635 +0.10(+1.41%)
Mar 14, 2014 7.133 7.267 7.094 7.243 5,671,572 +0.13(+1.87%)
Mar 13, 2014 7.282 7.306 7.079 7.110 9,725,206 -0.14(-1.95%)
Mar 12, 2014 7.251 7.271 7.102 7.251 6,831,137 -0.02(-0.22%)
Mar 11, 2014 7.376 7.447 7.251 7.267 7,959,307 -0.10(-1.38%)
Mar 10, 2014 7.447 7.502 7.337 7.369 5,341,245 -0.06(-0.84%)
Mar 07, 2014 7.431 7.471 7.353 7.431 9,003,972 +0.05(+0.74%)
Mar 06, 2014 7.416 7.478 7.361 7.376 6,578,895 -0.04(-0.53%)
Mar 05, 2014 7.431 7.518 7.376 7.416 11,583,026 -0.01(-0.11%)
Mar 04, 2014 7.384 7.455 7.267 7.424 14,668,580 +0.09(+1.28%)
Mar 03, 2014 7.408 7.439 7.228 7.329 13,995,514 -0.18(-2.40%)
Feb 28, 2014 7.800 7.839 7.384 7.510 22,478,790 -0.28(-3.62%)
Feb 27, 2014 7.910 7.949 7.643 7.792 16,241,137 -0.16(-1.97%)
Feb 26, 2014 7.972 8.011 7.918 7.949 9,420,804 +0.03(+0.39%)
Feb 25, 2014 7.847 7.949 7.800 7.918 13,988,590 +0.12(+1.60%)
Feb 24, 2014 7.762 7.863 7.746 7.793 12,612,840 +0.07(+0.91%)
Feb 21, 2014 7.762 7.906 7.699 7.723 18,941,474 +0.06(+0.81%)
Feb 20, 2014 7.504 7.684 7.504 7.660 7,046,388 +0.18(+2.40%)
Feb 19, 2014 7.356 7.621 7.348 7.481 8,623,255 +0.13(+1.80%)
Feb 18, 2014 7.278 7.387 7.270 7.348 7,704,635 +0.07(+0.96%)
Feb 14, 2014 7.317 7.278 7.278 7.278 8,105,497 -0.02(-0.32%)
Feb 13, 2014 7.215 7.301 7.157 7.301 7,313,245 +0.09(+1.19%)
Feb 12, 2014 7.231 7.336 7.176 7.215 17,755,658 +0.08(+1.09%)
Feb 11, 2014 7.122 7.192 7.113 7.137 9,298,616 +0.05(+0.66%)
Feb 10, 2014 7.145 7.188 7.083 7.091 12,889,059 -0.03(-0.44%)
Feb 07, 2014 6.974 7.122 6.966 7.122 12,072,453 +0.16(+2.35%)
Feb 06, 2014 6.942 7.005 6.927 6.958 8,566,355 +0.04(+0.56%)
Feb 05, 2014 6.833 6.942 6.825 6.919 8,618,542 +0.03(+0.45%)
Feb 04, 2014 6.872 6.946 6.841 6.888 9,568,322 +0.09(+1.38%)
Feb 03, 2014 7.098 7.098 6.685 6.794 17,857,652 -0.28(-3.97%)
Jan 31, 2014 7.044 7.130 7.013 7.075 6,485,486 +0.00(+0.00%)
Jan 30, 2014 6.997 7.130 6.981 7.075 5,231,018 +0.13(+1.91%)
Jan 29, 2014 6.950 7.005 6.911 6.942 7,590,981 -0.03(-0.45%)
Jan 28, 2014 6.974 7.024 6.942 6.974 10,932,934 +0.05(+0.68%)
Jan 27, 2014 7.091 7.122 6.864 6.927 10,756,767 -0.13(-1.88%)
Jan 24, 2014 7.122 7.137 7.024 7.059 9,752,898 -0.13(-1.84%)
Jan 23, 2014 7.137 7.200 7.091 7.192 9,094,181 -0.02(-0.22%)
Jan 22, 2014 7.137 7.231 7.106 7.208 14,181,133 +0.12(+1.65%)
Jan 21, 2014 7.091 7.110 7.036 7.091 8,038,289 +0.09(+1.22%)
Jan 17, 2014 7.067 7.005 7.005 7.005 12,810,447 -0.07(-0.99%)
Jan 16, 2014 7.059 7.176 7.020 7.075 12,421,996 +0.01(+0.11%)
Jan 15, 2014 6.872 7.106 6.849 7.067 54,221,688 +0.20(+2.84%)
Jan 14, 2014 7.005 7.028 6.864 6.872 22,289,364 -0.13(-1.89%)
Jan 13, 2014 6.974 7.231 6.950 7.005 51,915,752 +0.42(+6.40%)
Jan 10, 2014 6.552 6.607 6.529 6.584 6,321,608 +0.03(+0.48%)
Jan 09, 2014 6.630 6.630 6.498 6.552 7,029,280 -0.01(-0.12%)
Jan 08, 2014 6.412 6.638 6.303 6.560 8,467,941 -0.04(-0.65%)
Jan 07, 2014 6.552 6.638 6.521 6.603 8,318,658 +0.05(+0.77%)
Jan 06, 2014 6.490 6.646 6.474 6.552 12,211,753 -0.22(-3.23%)
Jan 03, 2014 6.872 6.896 6.720 6.771 4,494,225 -0.08(-1.14%)
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.