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 (%)
Nov 30, 2015 8.567 8.640 8.509 8.575 4,144,435 +0.02(+0.29%)
Nov 27, 2015 8.558 8.640 8.509 8.550 1,881,650 +0.02(+0.29%)
Nov 25, 2015 8.542 8.526 8.526 8.526 3,108,082 -0.05(-0.57%)
Nov 24, 2015 8.583 8.591 8.404 8.574 4,039,429 -0.01(-0.09%)
Nov 23, 2015 8.574 8.607 8.372 8.583 5,011,625 +0.01(+0.09%)
Nov 20, 2015 8.388 8.639 8.372 8.574 8,181,242 +0.18(+2.13%)
Nov 19, 2015 8.282 8.542 8.274 8.396 14,503,312 +0.37(+4.55%)
Nov 18, 2015 7.723 8.055 7.658 8.031 5,630,361 +0.31(+3.99%)
Nov 17, 2015 7.804 7.917 7.682 7.723 4,856,326 -0.02(-0.21%)
Nov 16, 2015 7.658 7.828 7.650 7.739 4,844,103 +0.09(+1.17%)
Nov 13, 2015 7.901 8.023 7.577 7.650 7,092,116 -0.16(-2.08%)
Nov 12, 2015 7.690 7.909 7.690 7.812 5,447,453 +0.06(+0.84%)
Nov 11, 2015 7.804 7.836 7.658 7.747 3,441,966 -0.02(-0.21%)
Nov 10, 2015 7.577 7.763 7.528 7.763 3,681,664 +0.13(+1.70%)
Nov 09, 2015 7.731 7.812 7.504 7.633 3,743,433 -0.12(-1.57%)
Nov 06, 2015 7.893 7.909 7.739 7.755 4,543,607 -0.12(-1.54%)
Nov 05, 2015 8.023 8.031 7.771 7.877 6,607,769 -0.11(-1.42%)
Nov 04, 2015 7.950 8.104 7.763 7.990 11,463,320 +0.34(+4.45%)
Nov 03, 2015 7.788 7.885 7.625 7.650 8,641,984 -0.24(-3.08%)
Nov 02, 2015 7.682 7.934 7.522 7.893 10,915,730 +0.46(+6.22%)
Oct 30, 2015 7.390 7.439 7.309 7.431 4,478,887 +0.07(+0.99%)
Oct 29, 2015 7.560 7.585 7.305 7.358 4,524,051 -0.20(-2.68%)
Oct 28, 2015 7.293 7.569 7.277 7.560 3,863,131 +0.28(+3.90%)
Oct 27, 2015 7.285 7.423 7.187 7.277 4,660,214 -0.03(-0.44%)
Oct 26, 2015 7.171 7.341 7.155 7.309 1,959,295 +0.13(+1.81%)
Oct 23, 2015 7.090 7.187 6.952 7.179 4,045,909 +0.15(+2.08%)
Oct 22, 2015 7.212 7.220 6.984 7.033 4,303,459 -0.15(-2.14%)
Oct 21, 2015 7.431 7.439 7.175 7.187 2,656,509 -0.24(-3.28%)
Oct 20, 2015 7.544 7.585 7.423 7.431 3,626,915 -0.08(-1.08%)
Oct 19, 2015 7.447 7.520 7.333 7.512 4,056,194 +0.05(+0.65%)
Oct 16, 2015 7.187 7.463 7.187 7.463 7,471,892 +0.27(+3.72%)
Oct 15, 2015 7.260 7.285 7.066 7.195 4,208,938 +0.02(+0.23%)
Oct 14, 2015 7.341 7.350 7.147 7.179 6,093,357 -0.16(-2.21%)
Oct 13, 2015 7.382 7.455 7.325 7.341 2,502,078 -0.08(-1.09%)
Oct 12, 2015 7.520 7.536 7.382 7.423 2,216,979 -0.11(-1.40%)
Oct 09, 2015 7.455 7.544 7.398 7.528 3,082,823 +0.09(+1.20%)
Oct 08, 2015 7.252 7.447 7.212 7.439 5,620,865 +0.24(+3.38%)
Oct 07, 2015 7.009 7.195 6.952 7.195 4,396,598 +0.18(+2.54%)
Oct 06, 2015 7.082 7.155 6.993 7.017 3,212,514 -0.08(-1.14%)
Oct 05, 2015 7.090 7.106 7.033 7.098 3,434,773 +0.03(+0.46%)
Oct 02, 2015 6.887 7.066 6.838 7.066 3,706,983 +0.14(+1.99%)
Oct 01, 2015 6.952 7.009 6.867 6.928 3,723,533 -0.09(-1.27%)
Sep 30, 2015 7.001 7.131 6.911 7.017 3,541,261 +0.07(+1.05%)
Sep 29, 2015 7.114 7.122 6.911 6.944 4,846,246 -0.18(-2.51%)
Sep 28, 2015 7.212 7.236 7.082 7.122 5,779,487 -0.10(-1.35%)
Sep 25, 2015 7.317 7.358 7.167 7.220 3,231,407 -0.08(-1.11%)
Sep 24, 2015 7.285 7.337 7.252 7.301 3,321,194 -0.02(-0.22%)
Sep 23, 2015 7.325 7.382 7.293 7.317 2,247,968 -0.02(-0.22%)
Sep 22, 2015 7.285 7.406 7.277 7.333 2,940,695 -0.01(-0.11%)
Sep 21, 2015 7.406 7.451 7.293 7.341 4,728,273 -0.04(-0.55%)
Sep 18, 2015 7.268 7.423 7.268 7.382 6,826,795 +0.02(+0.33%)
Sep 17, 2015 7.374 7.451 7.325 7.358 4,739,193 -0.01(-0.11%)
Sep 16, 2015 7.366 7.414 7.325 7.366 6,129,915 +0.01(+0.11%)
Sep 15, 2015 7.463 7.463 7.293 7.358 7,951,850 -0.09(-1.20%)
Sep 14, 2015 7.487 7.508 7.398 7.447 4,966,548 -0.04(-0.54%)
Sep 11, 2015 7.366 7.528 7.301 7.487 5,180,290 +0.17(+2.33%)
Sep 10, 2015 7.382 7.390 7.285 7.317 7,293,620 -0.06(-0.88%)
Sep 09, 2015 7.487 7.565 7.358 7.382 5,184,375 -0.07(-0.98%)
Sep 08, 2015 7.471 7.504 7.423 7.455 5,398,874 +0.09(+1.21%)
Sep 04, 2015 7.252 7.366 7.366 7.366 3,909,973 +0.06(+0.78%)
Sep 03, 2015 7.341 7.431 7.256 7.309 6,570,544 -0.01(-0.11%)
Sep 02, 2015 7.350 7.528 7.293 7.317 8,301,938 +0.07(+1.01%)
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.