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 (%)
Sep 29, 2023 19.94 20.08 19.82 19.87 1,833,993 -0.01(-0.05%)
Sep 28, 2023 19.84 19.98 19.77 19.88 2,327,552 +0.07(+0.34%)
Sep 27, 2023 20.07 20.09 19.54 19.81 2,863,346 -0.23(-1.17%)
Sep 26, 2023 20.05 20.28 20.01 20.04 3,008,246 -0.03(-0.15%)
Sep 25, 2023 19.76 20.18 20.05 20.07 2,140,308 +0.15(+0.73%)
Sep 22, 2023 19.83 20.13 19.80 19.92 1,979,737 +0.09(+0.44%)
Sep 21, 2023 20.05 20.23 19.82 19.84 2,304,469 -0.39(-1.92%)
Sep 20, 2023 19.93 20.27 19.91 20.23 2,696,047 +0.36(+1.81%)
Sep 19, 2023 19.88 20.04 19.74 19.87 3,454,799 -0.04(-0.20%)
Sep 18, 2023 19.59 19.94 19.58 19.90 2,568,547 +0.33(+1.69%)
Sep 15, 2023 19.61 19.63 19.49 19.57 3,068,222 -0.11(-0.54%)
Sep 14, 2023 19.45 19.71 19.43 19.68 1,645,771 +0.27(+1.40%)
Sep 13, 2023 19.43 19.43 19.24 19.41 1,735,643 +0.03(+0.15%)
Sep 12, 2023 19.32 19.48 19.16 19.38 2,298,974 +0.09(+0.45%)
Sep 11, 2023 19.21 19.35 19.16 19.29 2,381,048 +0.13(+0.66%)
Sep 08, 2023 19.45 19.49 19.14 19.16 2,028,339 -0.18(-0.96%)
Sep 07, 2023 19.63 19.63 19.34 19.35 2,617,140 -0.25(-1.29%)
Sep 06, 2023 19.44 19.71 19.34 19.60 3,783,573 +0.10(+0.50%)
Sep 05, 2023 19.45 19.76 19.29 19.51 3,402,437 +0.10(+0.50%)
Sep 01, 2023 19.40 19.50 19.38 19.41 2,371,476 +0.15(+0.76%)
Aug 31, 2023 19.54 19.73 19.25 19.26 3,510,582 -0.22(-1.15%)
Aug 30, 2023 19.58 19.66 19.46 19.49 3,138,784 -0.03(-0.15%)
Aug 29, 2023 19.50 19.52 19.29 19.51 3,298,341 +0.00(+0.00%)
Aug 28, 2023 19.46 19.73 19.40 19.51 2,432,285 +0.12(+0.59%)
Aug 25, 2023 19.64 19.74 19.34 19.40 2,233,593 -0.13(-0.69%)
Aug 24, 2023 19.27 19.65 19.14 19.53 2,426,773 +0.18(+0.94%)
Aug 23, 2023 19.56 19.62 19.33 19.35 2,680,505 -0.24(-1.23%)
Aug 22, 2023 19.86 19.91 19.42 19.59 3,347,111 -0.26(-1.31%)
Aug 21, 2023 19.85 19.92 19.72 19.85 1,695,131 +0.01(+0.05%)
Aug 18, 2023 20.07 20.07 19.75 19.84 2,024,063 -0.13(-0.67%)
Aug 17, 2023 20.41 20.54 19.95 19.98 2,366,319 -0.44(-2.17%)
Aug 16, 2023 20.49 20.68 20.40 20.42 2,258,416 -0.17(-0.84%)
Aug 15, 2023 20.70 20.78 20.58 20.59 1,566,207 -0.17(-0.83%)
Aug 14, 2023 20.69 20.77 20.50 20.76 2,142,533 +0.07(+0.33%)
Aug 11, 2023 20.74 20.84 20.52 20.70 3,029,681 -0.03(-0.14%)
Aug 10, 2023 20.56 20.91 20.53 20.73 2,604,443 +0.26(+1.27%)
Aug 09, 2023 21.25 21.55 20.41 20.47 4,785,016 -0.42(-2.02%)
Aug 08, 2023 20.90 21.02 20.70 20.89 4,437,311 -0.10(-0.46%)
Aug 07, 2023 20.76 21.13 20.76 20.99 3,027,764 +0.23(+1.11%)
Aug 04, 2023 20.78 20.95 20.66 20.75 2,891,730 +0.10(+0.47%)
Aug 03, 2023 20.55 20.73 20.46 20.66 2,288,396 +0.01(+0.05%)
Aug 02, 2023 20.47 20.84 20.45 20.65 2,175,214 +0.09(+0.42%)
Aug 01, 2023 20.67 20.72 20.50 20.56 1,981,014 -0.10(-0.47%)
Jul 31, 2023 20.64 20.72 20.49 20.66 2,148,661 +0.04(+0.19%)
Jul 28, 2023 20.84 20.89 20.53 20.62 1,869,017 -0.14(-0.69%)
Jul 27, 2023 20.74 20.89 20.63 20.76 2,712,033 +0.02(+0.09%)
Jul 26, 2023 20.25 20.78 20.25 20.75 2,501,661 +0.26(+1.27%)
Jul 25, 2023 20.55 20.70 20.46 20.49 1,864,035 -0.11(-0.51%)
Jul 24, 2023 20.87 20.87 20.53 20.59 2,145,891 -0.19(-0.93%)
Jul 21, 2023 21.02 21.04 20.75 20.78 2,121,024 -0.12(-0.55%)
Jul 20, 2023 20.85 20.93 20.62 20.90 2,375,943 +0.08(+0.37%)
Jul 19, 2023 20.47 20.83 20.47 20.82 3,251,046 +0.46(+2.27%)
Jul 18, 2023 20.53 20.66 20.25 20.36 3,178,364 -0.15(-0.75%)
Jul 17, 2023 20.53 20.69 20.45 20.51 2,866,018 -0.02(-0.09%)
Jul 14, 2023 20.49 20.54 20.30 20.53 3,016,060 +0.02(+0.09%)
Jul 13, 2023 20.69 20.75 20.44 20.51 2,023,877 -0.16(-0.79%)
Jul 12, 2023 20.65 20.82 20.58 20.68 2,189,553 +0.12(+0.61%)
Jul 11, 2023 20.57 20.66 20.50 20.55 2,939,267 +0.05(+0.23%)
Jul 10, 2023 20.46 20.71 20.43 20.50 2,433,089 +0.01(+0.05%)
Jul 07, 2023 20.41 20.63 20.41 20.50 1,448,573 +0.04(+0.19%)
Jul 06, 2023 20.62 20.65 20.34 20.46 2,070,677 -0.25(-1.21%)
Jul 05, 2023 20.87 20.91 20.47 20.71 2,916,478 -0.25(-1.19%)
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.