Skip to main content

Wendys Company (NQ: WEN )

18.73 -0.17 (-0.90%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 18.78 18.81 18.43 18.51 4,346,332 -0.21(-1.14%)
Oct 30, 2023 18.66 18.86 18.65 18.73 2,012,564 +0.20(+1.10%)
Oct 27, 2023 18.66 18.93 18.48 18.52 2,242,516 -0.09(-0.47%)
Oct 26, 2023 18.52 18.73 18.52 18.61 1,991,141 +0.02(+0.10%)
Oct 25, 2023 18.77 18.79 18.44 18.59 1,870,824 -0.18(-0.93%)
Oct 24, 2023 18.54 18.91 18.50 18.77 1,663,931 +0.31(+1.69%)
Oct 23, 2023 18.53 18.82 18.37 18.45 2,563,527 -0.18(-0.99%)
Oct 20, 2023 18.72 18.85 18.61 18.64 1,812,378 -0.11(-0.57%)
Oct 19, 2023 18.45 18.91 18.45 18.75 2,665,845 +0.15(+0.78%)
Oct 18, 2023 18.34 18.70 18.30 18.60 2,047,106 +0.28(+1.54%)
Oct 17, 2023 18.29 18.49 18.26 18.32 2,621,641 +0.01(+0.05%)
Oct 16, 2023 18.21 18.37 17.97 18.31 1,753,385 +0.21(+1.18%)
Oct 13, 2023 17.84 18.20 17.70 18.09 3,088,829 +0.25(+1.42%)
Oct 12, 2023 18.63 18.63 17.73 17.84 3,427,127 -0.76(-4.08%)
Oct 11, 2023 18.90 18.90 18.47 18.60 2,415,750 -0.35(-1.85%)
Oct 10, 2023 18.73 18.98 18.68 18.95 2,196,246 +0.21(+1.14%)
Oct 09, 2023 18.41 18.88 18.41 18.74 2,743,925 +0.23(+1.26%)
Oct 06, 2023 18.94 18.94 18.34 18.50 2,712,570 -0.55(-2.91%)
Oct 05, 2023 18.83 19.08 18.79 19.06 2,458,504 +0.25(+1.35%)
Oct 04, 2023 18.95 19.09 18.77 18.80 5,042,588 -0.08(-0.41%)
Oct 03, 2023 19.49 19.52 18.77 18.88 3,075,402 -0.62(-3.19%)
Oct 02, 2023 19.87 19.91 19.46 19.51 3,120,493 -0.36(-1.81%)
Sep 29, 2023 19.94 20.08 19.82 19.87 1,833,993 +0.00(+0.00%)
Sep 28, 2023 19.84 19.98 19.77 19.87 2,327,552 +0.06(+0.29%)
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 3,347,163 -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 -0.04(-0.19%)
Aug 10, 2023 20.56 20.91 20.53 20.74 2,604,443 +0.27(+1.32%)
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%)
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.