Wendys Company (NQ: WEN )

18.75 -0.14 (-0.77%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 6.886 6.974 6.874 6.966 1,663,012 +0.10(+1.40%)
Nov 26, 2014 6.886 6.870 6.870 6.870 2,156,776 +0.00(+0.00%)
Nov 25, 2014 6.898 6.930 6.843 6.870 3,763,522 -0.03(-0.40%)
Nov 24, 2014 6.779 6.898 6.763 6.898 3,050,551 +0.11(+1.64%)
Nov 21, 2014 6.843 6.858 6.771 6.787 3,428,471 -0.02(-0.23%)
Nov 20, 2014 6.716 6.835 6.716 6.803 2,456,767 +0.07(+1.06%)
Nov 19, 2014 6.819 6.819 6.700 6.731 3,877,481 -0.08(-1.17%)
Nov 18, 2014 6.755 6.858 6.747 6.811 3,753,235 +0.06(+0.82%)
Nov 17, 2014 6.747 6.803 6.723 6.755 4,840,801 -0.01(-0.12%)
Nov 14, 2014 6.731 6.807 6.731 6.763 5,830,910 +0.03(+0.47%)
Nov 13, 2014 6.787 6.811 6.716 6.731 3,215,264 -0.05(-0.76%)
Nov 12, 2014 6.612 6.803 6.589 6.783 3,148,091 +0.04(+0.53%)
Nov 11, 2014 6.779 6.835 6.716 6.747 5,037,168 -0.04(-0.58%)
Nov 10, 2014 6.596 6.803 6.596 6.787 9,036,446 +0.20(+3.01%)
Nov 07, 2014 6.533 6.604 6.501 6.589 6,246,930 +0.04(+0.61%)
Nov 06, 2014 6.303 6.549 6.279 6.549 17,292,554 +0.15(+2.36%)
Nov 05, 2014 6.501 6.509 6.342 6.398 8,495,341 -0.07(-1.04%)
Nov 04, 2014 6.374 6.493 6.374 6.466 6,359,953 +0.08(+1.18%)
Nov 03, 2014 6.366 6.430 6.366 6.390 3,709,517 +0.02(+0.37%)
Oct 31, 2014 6.382 6.390 6.311 6.366 5,588,952 +0.01(+0.12%)
Oct 30, 2014 6.350 6.374 6.303 6.358 4,770,434 +0.00(+0.00%)
Oct 29, 2014 6.398 6.422 6.303 6.358 16,330,662 -0.05(-0.74%)
Oct 28, 2014 6.366 6.422 6.327 6.406 7,703,008 +0.05(+0.75%)
Oct 27, 2014 6.612 6.676 6.323 6.358 12,147,787 -0.32(-4.76%)
Oct 24, 2014 6.636 6.676 6.573 6.676 4,173,966 +0.03(+0.48%)
Oct 23, 2014 6.731 6.731 6.612 6.644 5,081,816 -0.04(-0.59%)
Oct 22, 2014 6.644 6.731 6.644 6.684 6,717,353 +0.04(+0.54%)
Oct 21, 2014 6.652 6.747 6.596 6.648 7,006,107 +0.00(+0.06%)
Oct 20, 2014 6.596 6.628 6.549 6.644 3,263,101 +0.05(+0.72%)
Oct 17, 2014 6.573 6.660 6.525 6.596 4,888,696 +0.02(+0.36%)
Oct 16, 2014 6.311 6.612 6.279 6.573 9,963,955 +0.15(+2.41%)
Oct 15, 2014 6.160 6.501 6.096 6.418 16,089,193 +0.17(+2.67%)
Oct 14, 2014 6.088 6.279 6.057 6.251 6,430,471 +0.21(+3.48%)
Oct 13, 2014 6.152 6.184 6.041 6.041 7,675,319 -0.12(-1.93%)
Oct 10, 2014 6.192 6.255 6.120 6.160 7,857,515 -0.03(-0.51%)
Oct 09, 2014 6.335 6.350 6.192 6.192 4,375,932 -0.17(-2.74%)
Oct 08, 2014 6.311 6.366 6.231 6.366 5,445,265 +0.05(+0.75%)
Oct 07, 2014 6.390 6.422 6.311 6.319 5,211,288 -0.13(-2.09%)
Oct 06, 2014 6.501 6.517 6.446 6.454 3,129,237 -0.04(-0.61%)
Oct 03, 2014 6.462 6.525 6.446 6.493 4,143,039 +0.06(+0.99%)
Oct 02, 2014 6.422 6.509 6.350 6.430 8,490,924 -0.01(-0.12%)
Oct 01, 2014 6.541 6.553 6.422 6.438 5,373,339 -0.12(-1.82%)
Sep 30, 2014 6.565 6.628 6.525 6.557 5,994,860 +0.00(+0.00%)
Sep 29, 2014 6.493 6.589 6.485 6.557 3,772,815 +0.02(+0.24%)
Sep 26, 2014 6.438 6.553 6.430 6.541 5,300,336 +0.12(+1.92%)
Sep 25, 2014 6.462 6.525 6.406 6.418 5,819,294 -0.07(-1.10%)
Sep 24, 2014 6.485 6.501 6.390 6.489 6,000,372 +0.00(+0.00%)
Sep 23, 2014 6.533 6.565 6.485 6.489 5,244,219 -0.08(-1.27%)
Sep 22, 2014 6.660 6.660 6.549 6.573 9,232,978 -0.12(-1.78%)
Sep 19, 2014 6.636 6.795 6.612 6.692 17,122,502 +0.06(+0.84%)
Sep 18, 2014 6.509 6.652 6.493 6.636 10,839,957 +0.14(+2.20%)
Sep 17, 2014 6.414 6.573 6.366 6.493 7,844,462 +0.08(+1.24%)
Sep 16, 2014 6.335 6.438 6.335 6.414 7,368,511 +0.08(+1.25%)
Sep 15, 2014 6.263 6.342 6.223 6.335 9,426,715 +0.08(+1.27%)
Sep 12, 2014 6.335 6.335 6.247 6.255 3,639,296 -0.04(-0.69%)
Sep 11, 2014 6.327 6.354 6.279 6.299 6,704,609 -0.07(-1.06%)
Sep 10, 2014 6.422 6.446 6.319 6.366 8,503,893 -0.07(-1.11%)
Sep 09, 2014 6.350 6.481 6.350 6.438 12,222,394 +0.07(+1.12%)
Sep 08, 2014 6.287 6.382 6.287 6.366 3,541,357 +0.05(+0.75%)
Sep 05, 2014 6.263 6.335 6.208 6.319 6,158,498 +0.06(+0.89%)
Sep 04, 2014 6.295 6.350 6.263 6.263 3,677,688 -0.03(-0.50%)
Sep 03, 2014 6.422 6.450 6.295 6.295 6,073,739 -0.12(-1.80%)
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.