Skip to main content

Wendys Company (NQ: WEN )

16.67 -0.37 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 13.54 13.75 13.52 13.58 3,537,688 +0.13(+1.00%)
Jan 30, 2018 13.60 13.72 13.30 13.44 5,679,893 -0.29(-2.08%)
Jan 29, 2018 13.80 13.99 13.73 13.73 2,472,980 -0.12(-0.85%)
Jan 26, 2018 13.96 13.96 13.68 13.85 2,829,904 -0.10(-0.72%)
Jan 25, 2018 14.02 14.02 13.76 13.95 3,147,655 -0.02(-0.12%)
Jan 24, 2018 14.09 14.16 13.88 13.96 3,165,718 -0.14(-1.01%)
Jan 23, 2018 14.10 14.19 14.02 14.11 2,488,975 +0.01(+0.06%)
Jan 22, 2018 14.18 14.23 13.82 14.10 2,679,487 -0.03(-0.24%)
Jan 19, 2018 14.13 14.29 14.07 14.13 4,135,089 +0.01(+0.06%)
Jan 18, 2018 14.09 14.28 14.07 14.12 2,402,482 +0.03(+0.24%)
Jan 17, 2018 14.22 14.24 14.06 14.09 3,029,492 -0.03(-0.18%)
Jan 16, 2018 14.58 14.60 14.06 14.11 3,033,751 -0.36(-2.49%)
Jan 12, 2018 14.48 14.48 14.48 0 +0.01(+0.06%)
Jan 11, 2018 14.54 14.58 14.32 14.47 5,698,461 -0.08(-0.52%)
Jan 10, 2018 14.82 14.54 9,745,293 -0.01(-0.06%)
Jan 09, 2018 13.99 14.57 13.89 14.55 8,161,974 +0.60(+4.33%)
Jan 08, 2018 14.04 14.04 13.75 13.95 2,282,449 -0.14(-1.01%)
Jan 05, 2018 14.00 14.13 13.95 14.09 3,906,069 +0.23(+1.70%)
Jan 04, 2018 14.06 14.14 13.63 13.85 3,041,144 -0.16(-1.14%)
Jan 03, 2018 14.19 14.19 13.73 14.01 3,663,281 +0.32(+2.33%)
Jan 02, 2018 13.77 13.85 13.63 13.70 3,071,426 -0.08(-0.61%)
Dec 29, 2017 13.78 13.78 13.78 0 -0.09(-0.67%)
Dec 28, 2017 13.83 13.90 13.77 13.87 2,205,822 +0.03(+0.24%)
Dec 27, 2017 13.86 14.03 13.81 13.84 6,503,808 -0.02(-0.12%)
Dec 26, 2017 13.80 13.98 13.80 13.85 1,821,955 +0.06(+0.43%)
Dec 22, 2017 13.64 13.92 13.54 13.80 6,159,539 +0.08(+0.55%)
Dec 21, 2017 14.01 14.05 13.70 13.72 5,472,371 -0.19(-1.39%)
Dec 20, 2017 14.21 14.24 13.82 13.91 6,213,961 +0.15(+1.10%)
Dec 19, 2017 13.36 13.92 13.33 13.76 9,897,512 +0.51(+3.86%)
Dec 18, 2017 13.07 13.39 13.05 13.25 3,435,109 +0.24(+1.81%)
Dec 15, 2017 12.93 13.17 12.87 13.02 7,539,188 +0.13(+0.98%)
Dec 14, 2017 13.12 13.22 12.86 12.89 3,748,448 -0.23(-1.73%)
Dec 13, 2017 12.92 13.17 12.86 13.12 3,250,500 +0.20(+1.56%)
Dec 12, 2017 12.86 12.96 12.76 12.91 2,694,589 +0.09(+0.72%)
Dec 11, 2017 12.76 12.87 12.67 12.82 3,199,974 +0.03(+0.20%)
Dec 08, 2017 12.62 12.88 12.50 12.80 4,536,084 +0.25(+2.01%)
Dec 07, 2017 12.60 12.77 12.54 12.55 2,647,486 -0.10(-0.80%)
Dec 06, 2017 12.91 13.00 12.63 12.65 3,349,723 -0.25(-1.95%)
Dec 05, 2017 12.88 13.06 12.76 12.90 5,788,343 +0.02(+0.13%)
Dec 04, 2017 12.49 12.95 12.44 12.88 6,173,520 +0.44(+3.58%)
Dec 01, 2017 12.46 12.48 12.15 12.44 5,492,397 -0.06(-0.47%)
Nov 30, 2017 12.29 12.55 12.18 12.50 7,956,444 +0.23(+1.85%)
Nov 29, 2017 11.90 12.31 11.89 12.27 6,613,284 +0.43(+3.60%)
Nov 28, 2017 11.45 11.90 11.44 11.84 4,761,920 +0.40(+3.50%)
Nov 27, 2017 11.55 11.61 11.42 11.44 3,443,702 -0.13(-1.16%)
Nov 24, 2017 11.66 11.68 11.53 11.58 1,873,348 -0.08(-0.64%)
Nov 22, 2017 11.78 11.82 11.60 11.65 3,414,137 -0.13(-1.13%)
Nov 21, 2017 11.68 11.80 11.53 11.78 4,904,698 +0.13(+1.15%)
Nov 20, 2017 11.75 11.78 11.58 11.65 3,574,356 -0.11(-0.92%)
Nov 17, 2017 11.83 11.92 11.76 11.76 3,480,380 -0.08(-0.71%)
Nov 16, 2017 11.95 12.04 11.80 11.84 3,798,212 -0.07(-0.56%)
Nov 15, 2017 11.97 12.09 11.65 11.91 5,662,654 -0.08(-0.70%)
Nov 14, 2017 11.95 12.03 11.83 11.99 6,296,539 +0.02(+0.14%)
Nov 13, 2017 12.14 12.21 11.86 11.98 10,612,500 -0.13(-1.10%)
Nov 10, 2017 12.22 12.33 12.06 12.11 4,861,971 -0.16(-1.29%)
Nov 09, 2017 11.98 12.29 11.87 12.27 6,582,196 +0.16(+1.31%)
Nov 08, 2017 11.61 12.20 11.33 12.11 19,919,268 -0.20(-1.63%)
Nov 07, 2017 12.44 12.50 12.19 12.31 6,153,337 -0.16(-1.27%)
Nov 06, 2017 12.53 12.58 12.24 12.47 5,435,087 -0.08(-0.60%)
Nov 03, 2017 12.78 12.79 12.48 12.54 2,657,069 -0.18(-1.44%)
Nov 02, 2017 12.57 12.75 12.47 12.73 2,405,241 +0.18(+1.40%)
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.