Skip to main content

Wendys Company (NQ: WEN )

19.14 -0.14 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2023 19.28 19.36 19.12 19.14 2,092,319 -0.14(-0.73%)
Dec 06, 2023 19.42 19.50 19.25 19.28 1,633,067 -0.05(-0.26%)
Dec 05, 2023 19.79 19.80 19.29 19.33 2,126,997 -0.51(-2.57%)
Dec 04, 2023 19.49 19.91 19.48 19.84 3,112,887 +0.30(+1.54%)
Dec 01, 2023 18.72 19.59 18.64 19.54 6,011,504 +0.79(+4.21%)
Nov 30, 2023 18.64 18.84 18.48 18.75 3,254,146 +0.21(+1.13%)
Nov 29, 2023 18.70 18.82 18.48 18.54 2,767,401 -0.13(-0.69%)
Nov 28, 2023 18.96 19.00 18.60 18.67 3,372,091 -0.36(-1.87%)
Nov 27, 2023 19.07 19.19 18.94 19.02 3,153,119 -0.12(-0.62%)
Nov 24, 2023 19.00 19.21 18.92 19.14 1,231,484 +0.09(+0.47%)
Nov 22, 2023 18.66 19.06 18.61 19.05 2,558,272 +0.48(+2.60%)
Nov 21, 2023 18.74 18.83 18.45 18.57 2,060,430 -0.19(-1.00%)
Nov 20, 2023 19.01 19.08 18.73 18.76 2,102,017 -0.29(-1.50%)
Nov 17, 2023 18.72 19.17 18.69 19.04 3,472,306 +0.43(+2.33%)
Nov 16, 2023 18.77 18.89 18.57 18.61 3,379,845 -0.15(-0.79%)
Nov 15, 2023 18.66 19.18 18.66 18.76 3,673,470 +0.12(+0.64%)
Nov 14, 2023 18.56 18.78 18.50 18.64 7,027,985 +0.24(+1.29%)
Nov 13, 2023 18.68 18.78 18.36 18.40 1,749,518 -0.26(-1.37%)
Nov 10, 2023 18.35 18.70 18.27 18.66 1,690,109 +0.30(+1.61%)
Nov 09, 2023 18.54 18.56 18.33 18.36 1,373,604 -0.13(-0.69%)
Nov 08, 2023 18.59 18.70 18.40 18.49 1,636,147 -0.07(-0.37%)
Nov 07, 2023 18.77 18.80 18.43 18.56 2,411,661 -0.26(-1.36%)
Nov 06, 2023 18.96 19.02 18.67 18.82 2,647,748 -0.18(-0.94%)
Nov 03, 2023 18.60 19.05 18.55 18.99 3,402,347 +0.54(+2.94%)
Nov 02, 2023 18.99 19.27 18.33 18.45 5,346,724 -0.29(-1.53%)
Nov 01, 2023 18.77 18.82 18.51 18.74 6,229,240 -0.03(-0.16%)
Oct 31, 2023 19.03 19.07 18.68 18.77 4,287,439 -0.22(-1.14%)
Oct 30, 2023 18.91 19.12 18.91 18.98 1,985,294 +0.21(+1.10%)
Oct 27, 2023 18.91 19.19 18.74 18.78 2,212,130 -0.09(-0.47%)
Oct 26, 2023 18.78 18.98 18.78 18.87 1,964,161 +0.02(+0.10%)
Oct 25, 2023 19.02 19.04 18.69 18.85 1,845,475 -0.18(-0.93%)
Oct 24, 2023 18.80 19.17 18.76 19.02 1,641,384 +0.32(+1.69%)
Oct 23, 2023 18.79 19.08 18.62 18.71 2,528,791 -0.19(-0.99%)
Oct 20, 2023 18.97 19.11 18.86 18.90 1,787,820 -0.11(-0.57%)
Oct 19, 2023 18.71 19.17 18.71 19.00 2,629,722 +0.15(+0.78%)
Oct 18, 2023 18.59 18.95 18.55 18.86 2,019,367 +0.29(+1.54%)
Oct 17, 2023 18.54 18.75 18.52 18.57 2,586,118 +0.01(+0.05%)
Oct 16, 2023 18.46 18.62 18.21 18.56 1,729,626 +0.22(+1.18%)
Oct 13, 2023 18.09 18.45 17.95 18.34 3,046,974 +0.26(+1.42%)
Oct 12, 2023 18.89 18.89 17.98 18.09 3,380,689 -0.77(-4.08%)
Oct 11, 2023 19.16 19.16 18.72 18.86 2,383,017 -0.36(-1.85%)
Oct 10, 2023 18.98 19.24 18.93 19.21 2,166,487 +0.22(+1.14%)
Oct 09, 2023 18.66 19.14 18.66 18.99 2,706,745 +0.24(+1.26%)
Oct 06, 2023 19.20 19.20 18.59 18.76 2,675,814 -0.56(-2.91%)
Oct 05, 2023 19.09 19.34 19.05 19.32 2,425,191 +0.26(+1.35%)
Oct 04, 2023 19.21 19.35 19.02 19.06 4,974,260 -0.08(-0.41%)
Oct 03, 2023 19.75 19.79 19.03 19.14 3,033,730 -0.63(-3.19%)
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.