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 (%)
May 31, 2013 4.654 4.669 4.577 4.585 4,101,961 -0.07(-1.49%)
May 30, 2013 4.662 4.685 4.612 4.654 0 -0.01(-0.17%)
May 29, 2013 4.685 4.693 4.623 4.662 3,518,362 -0.05(-0.98%)
May 28, 2013 4.754 4.770 4.685 4.708 5,145,755 +0.02(+0.49%)
May 24, 2013 4.777 4.800 4.669 4.685 0 +0.06(+1.33%)
May 23, 2013 4.600 4.623 4.515 4.623 0 -0.02(-0.33%)
May 22, 2013 4.662 4.731 4.623 4.639 0 -0.03(-0.66%)
May 21, 2013 4.677 4.685 4.646 4.669 0 +0.00(+0.00%)
May 20, 2013 4.654 4.677 4.593 4.669 0 +0.02(+0.33%)
May 17, 2013 4.654 4.693 4.615 4.654 0 +0.00(+0.00%)
May 16, 2013 4.669 4.700 4.631 4.654 6,308,034 -0.02(-0.33%)
May 15, 2013 4.569 4.677 4.554 4.669 6,625,519 +0.21(+4.66%)
May 13, 2013 4.438 4.484 4.415 4.461 0 +0.01(+0.17%)
May 10, 2013 4.446 4.492 4.407 4.454 0 -0.01(-0.17%)
May 09, 2013 4.438 4.492 4.392 4.461 0 +0.01(+0.17%)
May 08, 2013 4.623 4.623 4.392 4.454 18,872,738 -0.26(-5.56%)
May 07, 2013 4.754 4.770 4.646 4.716 6,900,992 -0.02(-0.33%)
May 06, 2013 4.577 4.750 4.554 4.731 9,095,398 +0.18(+4.07%)
May 03, 2013 4.492 4.577 4.454 4.546 0 +0.09(+2.08%)
May 02, 2013 4.400 4.469 4.377 4.454 0 +0.08(+1.76%)
May 01, 2013 4.400 4.423 4.361 4.377 0 -0.01(-0.18%)
Apr 30, 2013 4.369 4.469 4.346 4.384 6,238,376 +0.01(+0.18%)
Apr 29, 2013 4.392 4.415 4.361 4.377 2,672,486 -0.02(-0.35%)
Apr 26, 2013 4.353 4.423 4.276 4.392 3,209,481 +0.04(+0.89%)
Apr 25, 2013 4.284 4.377 4.276 4.353 4,326,354 +0.08(+1.80%)
Apr 24, 2013 4.207 4.307 4.207 4.276 0 +0.06(+1.46%)
Apr 23, 2013 4.176 4.230 4.145 4.215 2,756,473 +0.04(+0.92%)
Apr 22, 2013 4.161 4.226 4.122 4.176 2,666,315 +0.02(+0.37%)
Apr 19, 2013 4.145 4.192 4.122 4.161 4,503,175 +0.04(+0.93%)
Apr 18, 2013 4.115 4.169 4.068 4.122 4,608,976 +0.01(+0.19%)
Apr 17, 2013 4.238 4.249 4.107 4.115 11,633,031 -0.15(-3.44%)
Apr 16, 2013 4.338 4.350 4.223 4.261 7,328,697 -0.05(-1.25%)
Apr 15, 2013 4.407 4.438 4.300 4.315 4,781,125 -0.12(-2.61%)
Apr 12, 2013 4.353 4.484 4.353 4.431 6,371,987 +0.06(+1.41%)
Apr 11, 2013 4.307 4.446 4.284 4.369 5,717,234 +0.08(+1.80%)
Apr 10, 2013 4.238 4.338 4.238 4.292 4,409,561 +0.04(+0.91%)
Apr 09, 2013 4.253 4.269 4.199 4.253 3,791,703 +0.01(+0.18%)
Apr 08, 2013 4.253 4.284 4.230 4.246 4,110,613 -0.02(-0.54%)
Apr 05, 2013 4.307 4.311 4.203 4.269 4,790,227 -0.08(-1.77%)
Apr 04, 2013 4.323 4.377 4.284 4.346 5,226,109 +0.02(+0.36%)
Apr 03, 2013 4.384 4.400 4.315 4.330 3,428,670 -0.07(-1.58%)
Apr 02, 2013 4.415 4.415 4.330 4.400 5,020,069 -0.01(-0.17%)
Apr 01, 2013 4.392 4.454 4.384 4.407 2,726,449 +0.03(+0.79%)
Mar 28, 2013 4.454 4.500 4.365 4.373 6,948,049 -0.08(-1.82%)
Mar 27, 2013 4.446 4.473 4.353 4.454 4,033,133 +0.01(+0.17%)
Mar 26, 2013 4.353 4.484 4.323 4.446 5,104,664 +0.11(+2.49%)
Mar 25, 2013 4.323 4.369 4.284 4.338 2,381,872 +0.02(+0.36%)
Mar 22, 2013 4.323 4.400 4.311 4.323 4,183,944 -0.01(-0.18%)
Mar 21, 2013 4.315 4.377 4.292 4.330 5,697,924 +0.02(+0.36%)
Mar 20, 2013 4.284 4.330 4.265 4.315 4,057,296 +0.03(+0.72%)
Mar 19, 2013 4.238 4.300 4.230 4.284 6,198,707 +0.06(+1.46%)
Mar 18, 2013 4.199 4.261 4.176 4.223 3,190,288 -0.03(-0.71%)
Mar 15, 2013 4.238 4.261 4.184 4.253 5,446,070 +0.01(+0.35%)
Mar 14, 2013 4.246 4.261 4.211 4.238 2,734,544 +0.01(+0.18%)
Mar 13, 2013 4.199 4.246 4.176 4.230 3,693,972 +0.03(+0.73%)
Mar 12, 2013 4.199 4.215 4.169 4.199 3,709,566 -0.02(-0.37%)
Mar 11, 2013 4.269 4.269 4.207 4.215 3,420,598 -0.03(-0.73%)
Mar 08, 2013 4.269 4.269 4.199 4.246 4,407,080 +0.03(+0.73%)
Mar 07, 2013 4.238 4.269 4.192 4.215 3,933,584 -0.01(-0.18%)
Mar 06, 2013 4.276 4.284 4.176 4.223 6,980,018 -0.04(-0.90%)
Mar 05, 2013 4.223 4.292 4.219 4.261 4,838,390 +0.05(+1.10%)
Mar 04, 2013 4.230 4.230 4.176 4.215 6,826,400 -0.03(-0.73%)
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.