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, 2023 20.34 20.73 20.28 20.71 2,973,001 +0.52(+2.59%)
Mar 30, 2023 20.21 20.38 20.15 20.19 1,862,586 +0.09(+0.43%)
Mar 29, 2023 20.20 20.31 19.99 20.10 2,330,151 +0.05(+0.24%)
Mar 28, 2023 20.11 20.27 19.95 20.05 1,792,938 -0.07(-0.33%)
Mar 27, 2023 20.09 20.20 20.02 20.12 2,779,749 +0.13(+0.67%)
Mar 24, 2023 19.68 20.05 19.53 19.99 3,918,413 +0.24(+1.20%)
Mar 23, 2023 19.84 20.03 19.55 19.75 2,665,269 -0.02(-0.10%)
Mar 22, 2023 20.36 20.46 19.74 19.77 4,381,945 -0.56(-2.76%)
Mar 21, 2023 20.30 20.52 20.03 20.33 3,905,035 +0.31(+1.57%)
Mar 20, 2023 19.65 20.08 19.56 20.01 3,227,416 +0.44(+2.23%)
Mar 17, 2023 19.89 19.90 19.43 19.58 15,103,975 -0.29(-1.48%)
Mar 16, 2023 19.55 20.09 19.51 19.87 3,593,140 +0.20(+1.02%)
Mar 15, 2023 19.49 19.77 19.30 19.67 4,642,163 +0.01(+0.05%)
Mar 14, 2023 19.71 19.97 19.52 19.66 3,793,868 +0.24(+1.22%)
Mar 13, 2023 19.76 19.99 19.38 19.43 6,627,245 -0.43(-2.16%)
Mar 10, 2023 20.02 20.22 19.74 19.85 2,910,506 -0.19(-0.95%)
Mar 09, 2023 20.51 20.54 20.01 20.04 5,395,486 -0.40(-1.95%)
Mar 08, 2023 20.43 20.49 20.32 20.44 2,040,808 +0.01(+0.05%)
Mar 07, 2023 20.70 20.79 20.38 20.43 2,561,492 -0.25(-1.20%)
Mar 06, 2023 20.68 20.86 20.49 20.68 3,850,354 -0.17(-0.82%)
Mar 03, 2023 21.29 21.39 20.79 20.85 3,664,542 -0.48(-2.23%)
Mar 02, 2023 21.11 21.41 20.65 21.33 3,530,000 +0.22(+1.04%)
Mar 01, 2023 21.17 21.44 20.34 21.11 5,231,418 +0.23(+1.09%)
Feb 28, 2023 21.00 21.23 20.82 20.88 5,312,863 -0.05(-0.23%)
Feb 27, 2023 21.22 21.34 20.87 20.93 3,702,505 -0.23(-1.07%)
Feb 24, 2023 21.12 21.21 20.95 21.15 2,194,770 -0.08(-0.35%)
Feb 23, 2023 21.20 21.30 20.94 21.23 1,721,451 -0.01(-0.04%)
Feb 22, 2023 21.24 21.30 21.12 21.24 1,878,847 +0.04(+0.18%)
Feb 21, 2023 21.32 21.44 21.18 21.20 2,091,786 -0.33(-1.53%)
Feb 17, 2023 21.49 21.59 21.42 21.53 3,765,332 +0.01(+0.04%)
Feb 16, 2023 21.43 21.67 21.37 21.52 1,508,266 -0.07(-0.30%)
Feb 15, 2023 21.20 21.59 21.20 21.59 1,453,993 +0.32(+1.50%)
Feb 14, 2023 21.32 21.48 21.21 21.27 1,796,780 -0.04(-0.18%)
Feb 13, 2023 20.99 21.33 20.91 21.30 1,850,262 +0.33(+1.57%)
Feb 10, 2023 21.09 21.12 20.79 20.97 2,071,048 -0.14(-0.67%)
Feb 09, 2023 21.28 21.31 21.00 21.12 2,056,992 -0.06(-0.27%)
Feb 08, 2023 21.33 21.37 21.00 21.17 1,879,504 -0.20(-0.92%)
Feb 07, 2023 21.14 21.39 20.92 21.37 1,994,836 +0.23(+1.07%)
Feb 06, 2023 20.95 21.15 20.85 21.14 1,719,515 +0.20(+0.94%)
Feb 03, 2023 20.96 21.03 20.73 20.95 1,867,544 -0.08(-0.40%)
Feb 02, 2023 21.02 21.29 20.98 21.03 2,925,287 +0.06(+0.27%)
Feb 01, 2023 20.87 21.08 20.76 20.97 1,902,204 +0.01(+0.04%)
Jan 31, 2023 20.54 20.99 20.48 20.96 2,712,224 +0.45(+2.20%)
Jan 30, 2023 20.24 20.64 20.24 20.51 2,541,225 +0.31(+1.54%)
Jan 27, 2023 20.50 20.51 20.18 20.20 2,184,225 -0.32(-1.56%)
Jan 26, 2023 20.71 20.81 20.41 20.52 2,495,881 -0.22(-1.04%)
Jan 25, 2023 20.68 20.83 20.54 20.74 1,911,099 -0.03(-0.14%)
Jan 24, 2023 20.89 21.04 20.61 20.77 2,505,222 -0.24(-1.16%)
Jan 23, 2023 21.15 21.21 20.87 21.01 2,121,633 -0.12(-0.58%)
Jan 20, 2023 20.93 21.32 20.71 21.13 2,988,159 +0.29(+1.40%)
Jan 19, 2023 21.25 21.28 20.82 20.84 3,114,429 -0.27(-1.29%)
Jan 18, 2023 21.53 21.63 21.01 21.12 3,883,239 -0.34(-1.58%)
Jan 17, 2023 21.59 22.08 21.35 21.45 3,699,367 -0.24(-1.13%)
Jan 13, 2023 20.13 21.83 20.13 21.70 6,042,779 +1.22(+5.97%)
Jan 12, 2023 20.78 20.87 20.44 20.48 2,375,426 -0.28(-1.36%)
Jan 11, 2023 21.14 21.23 20.71 20.76 2,191,088 -0.39(-1.82%)
Jan 10, 2023 21.05 21.34 20.91 21.14 2,117,791 +0.16(+0.76%)
Jan 09, 2023 21.38 21.54 20.89 20.98 3,590,590 -0.42(-1.98%)
Jan 06, 2023 21.48 21.56 21.23 21.41 1,583,842 +0.08(+0.35%)
Jan 05, 2023 21.06 21.46 21.02 21.33 2,008,905 -0.12(-0.57%)
Jan 04, 2023 20.83 21.52 20.83 21.45 2,643,990 +0.77(+3.73%)
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.