Skip to main content

Wendys Company (NQ: WEN )

18.77 -0.13 (-0.71%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 21.00 21.22 20.82 20.87 5,314,528 -0.05(-0.23%)
Feb 27, 2023 21.21 21.33 20.86 20.92 3,703,665 -0.23(-1.07%)
Feb 24, 2023 21.11 21.20 20.94 21.15 2,195,458 -0.08(-0.35%)
Feb 23, 2023 21.19 21.30 20.93 21.22 1,721,991 -0.01(-0.04%)
Feb 22, 2023 21.23 21.30 21.11 21.23 1,879,436 +0.04(+0.18%)
Feb 21, 2023 21.32 21.44 21.17 21.19 2,092,441 -0.33(-1.53%)
Feb 17, 2023 21.48 21.58 21.41 21.52 3,766,513 +0.01(+0.04%)
Feb 16, 2023 21.43 21.67 21.36 21.51 1,508,739 -0.07(-0.30%)
Feb 15, 2023 21.19 21.59 21.19 21.58 1,454,449 +0.32(+1.50%)
Feb 14, 2023 21.32 21.48 21.21 21.26 1,797,344 -0.04(-0.18%)
Feb 13, 2023 20.99 21.32 20.90 21.30 1,850,842 +0.33(+1.57%)
Feb 10, 2023 21.08 21.12 20.78 20.97 2,071,697 -0.14(-0.67%)
Feb 09, 2023 21.27 21.31 20.99 21.11 2,057,637 -0.06(-0.27%)
Feb 08, 2023 21.32 21.36 20.99 21.17 1,880,093 -0.20(-0.92%)
Feb 07, 2023 21.14 21.38 20.92 21.36 1,995,461 +0.23(+1.07%)
Feb 06, 2023 20.94 21.15 20.85 21.14 1,720,054 +0.20(+0.94%)
Feb 03, 2023 20.96 21.02 20.72 20.94 1,868,129 -0.08(-0.40%)
Feb 02, 2023 21.01 21.28 20.97 21.02 2,926,204 +0.06(+0.27%)
Feb 01, 2023 20.86 21.07 20.76 20.97 1,902,800 +0.01(+0.04%)
Jan 31, 2023 20.54 20.99 20.47 20.96 2,713,074 +0.45(+2.20%)
Jan 30, 2023 20.23 20.63 20.23 20.51 2,542,022 +0.31(+1.54%)
Jan 27, 2023 20.50 20.51 20.18 20.20 2,184,910 -0.32(-1.56%)
Jan 26, 2023 20.70 20.81 20.40 20.52 2,496,664 -0.22(-1.04%)
Jan 25, 2023 20.68 20.83 20.54 20.73 1,911,698 -0.03(-0.14%)
Jan 24, 2023 20.88 21.03 20.60 20.76 2,506,008 -0.24(-1.16%)
Jan 23, 2023 21.15 21.20 20.86 21.01 2,122,298 -0.12(-0.58%)
Jan 20, 2023 20.92 21.32 20.70 21.13 2,989,096 +0.29(+1.40%)
Jan 19, 2023 21.24 21.28 20.82 20.84 3,115,405 -0.27(-1.29%)
Jan 18, 2023 21.52 21.63 21.00 21.11 3,884,457 -0.34(-1.58%)
Jan 17, 2023 21.58 22.08 21.34 21.45 3,700,527 -0.24(-1.13%)
Jan 13, 2023 20.12 21.82 20.12 21.69 6,044,673 +1.22(+5.97%)
Jan 12, 2023 20.77 20.86 20.43 20.47 2,376,171 -0.28(-1.36%)
Jan 11, 2023 21.14 21.22 20.70 20.75 2,191,775 -0.39(-1.82%)
Jan 10, 2023 21.04 21.33 20.90 21.14 2,118,454 +0.16(+0.76%)
Jan 09, 2023 21.37 21.53 20.88 20.98 3,591,716 -0.42(-1.98%)
Jan 06, 2023 21.48 21.55 21.22 21.40 1,584,338 +0.08(+0.35%)
Jan 05, 2023 21.05 21.46 21.01 21.32 2,009,535 -0.12(-0.57%)
Jan 04, 2023 20.83 21.51 20.82 21.45 2,644,818 +0.77(+3.73%)
Jan 03, 2023 21.42 21.47 20.57 20.68 3,238,917 -0.59(-2.78%)
Dec 30, 2022 21.36 21.39 21.10 21.27 1,309,985 -0.14(-0.66%)
Dec 29, 2022 21.38 21.50 21.31 21.41 1,473,291 +0.09(+0.44%)
Dec 28, 2022 21.49 21.67 21.31 21.32 1,081,476 -0.17(-0.79%)
Dec 27, 2022 21.72 21.77 21.44 21.48 1,239,666 -0.25(-1.17%)
Dec 23, 2022 21.57 21.78 21.50 21.74 1,016,204 +0.14(+0.65%)
Dec 22, 2022 21.48 21.62 21.34 21.60 3,287,990 +0.10(+0.46%)
Dec 21, 2022 21.66 21.83 21.44 21.50 1,512,383 -0.07(-0.33%)
Dec 20, 2022 21.36 21.62 21.26 21.57 1,523,054 +0.14(+0.66%)
Dec 19, 2022 21.70 21.71 21.34 21.43 1,255,456 -0.28(-1.30%)
Dec 16, 2022 21.63 21.79 21.43 21.71 3,624,744 -0.13(-0.60%)
Dec 15, 2022 21.94 22.07 21.46 21.84 3,196,470 -0.23(-1.02%)
Dec 14, 2022 21.95 22.25 21.83 22.07 1,799,052 +0.08(+0.34%)
Dec 13, 2022 22.22 22.35 21.72 21.99 2,619,511 +0.06(+0.26%)
Dec 12, 2022 21.69 21.94 21.60 21.94 1,613,272 +0.22(+0.99%)
Dec 09, 2022 21.89 21.96 21.69 21.72 1,488,281 -0.16(-0.73%)
Dec 08, 2022 21.64 21.90 21.61 21.88 1,481,498 +0.33(+1.53%)
Dec 07, 2022 21.72 21.88 21.45 21.55 1,895,614 -0.23(-1.04%)
Dec 06, 2022 21.68 21.81 21.51 21.78 2,324,154 +0.06(+0.26%)
Dec 05, 2022 21.55 21.76 21.44 21.72 1,835,929 +0.09(+0.43%)
Dec 02, 2022 21.10 21.64 21.09 21.63 2,379,129 +0.30(+1.41%)
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.