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 (%)
Jun 30, 2014 6.767 6.775 6.704 6.727 3,973,901 -0.06(-0.93%)
Jun 27, 2014 6.759 6.814 6.719 6.790 2,394,076 +0.03(+0.47%)
Jun 26, 2014 6.775 6.806 6.711 6.759 4,556,981 -0.02(-0.23%)
Jun 25, 2014 6.711 6.806 6.704 6.775 3,791,158 +0.02(+0.35%)
Jun 24, 2014 6.775 6.846 6.735 6.751 3,345,100 -0.03(-0.47%)
Jun 23, 2014 6.782 6.877 6.767 6.782 4,329,995 -0.02(-0.35%)
Jun 20, 2014 6.798 6.885 6.767 6.806 6,559,753 +0.00(+0.00%)
Jun 19, 2014 6.767 6.838 6.743 6.806 10,481,563 +0.03(+0.47%)
Jun 18, 2014 6.625 6.798 6.570 6.775 8,451,567 +0.17(+2.51%)
Jun 17, 2014 6.562 6.664 6.546 6.609 4,264,232 +0.06(+0.84%)
Jun 16, 2014 6.506 6.562 6.483 6.554 2,964,766 +0.06(+0.97%)
Jun 13, 2014 6.483 6.570 6.467 6.491 5,128,295 +0.01(+0.12%)
Jun 12, 2014 6.459 6.593 6.396 6.483 7,010,969 +0.03(+0.49%)
Jun 11, 2014 6.483 6.506 6.412 6.451 8,901,045 -0.03(-0.49%)
Jun 10, 2014 6.530 6.562 6.475 6.483 4,870,399 -0.12(-1.79%)
Jun 06, 2014 6.601 6.617 6.570 6.601 2,695,133 +0.00(+0.00%)
Jun 05, 2014 6.522 6.602 6.491 6.601 4,947,874 +0.07(+1.09%)
Jun 04, 2014 6.475 6.530 6.467 6.530 5,289,812 +0.04(+0.61%)
Jun 03, 2014 6.522 6.522 6.443 6.491 10,277,611 -0.07(-1.08%)
Jun 02, 2014 6.451 6.562 6.404 6.562 6,711,046 +0.09(+1.46%)
May 30, 2014 6.483 6.514 6.420 6.467 6,414,178 -0.02(-0.36%)
May 29, 2014 6.506 6.526 6.396 6.491 6,300,563 +0.00(+0.00%)
May 28, 2014 6.553 6.616 6.483 6.491 6,063,517 -0.06(-0.96%)
May 27, 2014 6.483 6.577 6.483 6.553 4,581,596 +0.06(+0.97%)
May 23, 2014 6.530 6.491 6.491 6.491 5,481,203 -0.05(-0.84%)
May 22, 2014 6.483 6.577 6.459 6.546 7,177,878 +0.07(+1.09%)
May 21, 2014 6.350 6.491 6.342 6.475 9,944,827 +0.13(+2.10%)
May 20, 2014 6.412 6.444 6.310 6.342 6,401,889 -0.08(-1.22%)
May 19, 2014 6.350 6.491 6.350 6.420 8,120,909 +0.09(+1.49%)
May 16, 2014 6.310 6.342 6.146 6.326 13,155,807 -0.01(-0.12%)
May 15, 2014 6.404 6.420 6.263 6.334 8,358,129 -0.08(-1.22%)
May 14, 2014 6.585 6.585 6.397 6.412 10,783,413 -0.20(-2.97%)
May 13, 2014 6.514 6.616 6.499 6.608 12,683,109 +0.11(+1.69%)
May 12, 2014 6.475 6.530 6.436 6.499 5,794,581 +0.02(+0.36%)
May 09, 2014 6.444 6.514 6.404 6.475 5,189,054 -0.03(-0.48%)
May 08, 2014 6.687 6.742 6.334 6.506 22,378,358 -0.02(-0.36%)
May 07, 2014 6.538 6.596 6.448 6.530 8,290,131 -0.04(-0.60%)
May 06, 2014 6.671 6.730 6.561 6.569 8,089,066 -0.09(-1.41%)
May 05, 2014 6.553 6.749 6.553 6.663 13,903,917 +0.06(+0.95%)
May 02, 2014 6.538 6.655 6.538 6.600 7,177,514 +0.08(+1.20%)
May 01, 2014 6.522 6.585 6.483 6.522 5,236,540 +0.01(+0.12%)
Apr 30, 2014 6.475 6.538 6.428 6.514 8,556,511 +0.01(+0.12%)
Apr 29, 2014 6.475 6.522 6.397 6.506 7,701,613 +0.03(+0.48%)
Apr 28, 2014 6.538 6.553 6.342 6.475 8,547,298 -0.02(-0.24%)
Apr 25, 2014 6.514 6.616 6.475 6.491 5,847,343 -0.07(-1.08%)
Apr 24, 2014 6.655 6.655 6.526 6.561 9,042,939 -0.06(-0.95%)
Apr 23, 2014 6.694 6.781 6.624 6.624 5,956,202 -0.08(-1.17%)
Apr 22, 2014 6.647 6.738 6.616 6.702 7,852,842 +0.06(+0.94%)
Apr 21, 2014 6.671 6.679 6.608 6.640 5,086,499 -0.03(-0.47%)
Apr 17, 2014 6.655 6.671 6.671 6.671 7,674,731 +0.02(+0.35%)
Apr 16, 2014 6.640 6.655 6.589 6.647 6,241,727 +0.07(+1.07%)
Apr 15, 2014 6.561 6.601 6.397 6.577 12,048,802 +0.02(+0.24%)
Apr 14, 2014 6.710 6.742 6.538 6.561 12,315,286 -0.11(-1.65%)
Apr 11, 2014 6.812 6.843 6.640 6.671 8,335,284 -0.17(-2.52%)
Apr 10, 2014 6.765 7.102 6.757 6.843 20,230,736 +0.08(+1.16%)
Apr 09, 2014 6.781 6.828 6.600 6.765 14,025,299 +0.03(+0.47%)
Apr 08, 2014 6.773 6.843 6.679 6.734 10,083,684 -0.03(-0.46%)
Apr 07, 2014 6.977 7.000 6.687 6.765 9,671,802 -0.24(-3.36%)
Apr 04, 2014 7.102 7.188 6.977 7.000 10,967,677 -0.08(-1.11%)
Apr 03, 2014 7.212 7.220 7.016 7.079 5,825,546 -0.12(-1.63%)
Apr 02, 2014 7.141 7.204 7.086 7.196 4,290,658 +0.05(+0.66%)
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.