Skip to main content

Wendys Company (NQ: WEN )

18.77 -0.13 (-0.71%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 13.73 13.95 13.71 13.77 3,488,098 +0.14(+1.00%)
Jan 30, 2018 13.80 13.92 13.49 13.63 5,600,274 -0.29(-2.08%)
Jan 29, 2018 13.99 14.19 13.92 13.92 2,438,314 -0.12(-0.85%)
Jan 26, 2018 14.15 14.15 13.87 14.04 2,790,235 -0.10(-0.72%)
Jan 25, 2018 14.22 14.22 13.96 14.15 3,103,532 -0.02(-0.12%)
Jan 24, 2018 14.29 14.36 14.08 14.16 3,121,342 -0.14(-1.01%)
Jan 23, 2018 14.30 14.39 14.22 14.31 2,454,085 +0.01(+0.06%)
Jan 22, 2018 14.38 14.43 14.01 14.30 2,641,927 -0.03(-0.24%)
Jan 19, 2018 14.33 14.49 14.27 14.33 4,077,124 +0.01(+0.06%)
Jan 18, 2018 14.29 14.49 14.27 14.32 2,368,805 +0.03(+0.24%)
Jan 17, 2018 14.42 14.44 14.26 14.29 2,987,025 -0.03(-0.18%)
Jan 16, 2018 14.78 14.81 14.26 14.32 2,991,224 -0.37(-2.49%)
Jan 12, 2018 14.68 14.68 14.68 0 +0.01(+0.06%)
Jan 11, 2018 14.75 14.79 14.52 14.67 5,618,581 -0.08(-0.52%)
Jan 10, 2018 15.03 14.75 9,608,686 -0.01(-0.06%)
Jan 09, 2018 14.19 14.78 14.09 14.76 8,047,562 +0.61(+4.33%)
Jan 08, 2018 14.24 14.24 13.94 14.15 2,250,455 -0.14(-1.01%)
Jan 05, 2018 14.20 14.33 14.15 14.29 3,851,315 +0.24(+1.70%)
Jan 04, 2018 14.26 14.34 13.82 14.05 2,998,514 -0.16(-1.14%)
Jan 03, 2018 14.39 14.39 13.92 14.21 3,611,930 +0.32(+2.33%)
Jan 02, 2018 13.97 14.04 13.82 13.89 3,028,372 -0.09(-0.61%)
Dec 29, 2017 13.97 13.97 13.97 0 -0.09(-0.67%)
Dec 28, 2017 14.03 14.10 13.97 14.07 2,174,901 +0.03(+0.24%)
Dec 27, 2017 14.06 14.23 14.01 14.03 6,412,640 -0.02(-0.12%)
Dec 26, 2017 14.00 14.17 13.99 14.05 1,796,415 +0.06(+0.43%)
Dec 22, 2017 13.83 14.12 13.73 13.99 6,073,196 +0.08(+0.55%)
Dec 21, 2017 14.20 14.25 13.89 13.92 5,395,660 -0.20(-1.39%)
Dec 20, 2017 14.41 14.44 14.02 14.11 6,126,855 +0.15(+1.10%)
Dec 19, 2017 13.55 14.12 13.52 13.96 9,758,771 +0.52(+3.86%)
Dec 18, 2017 13.25 13.58 13.23 13.44 3,386,957 +0.24(+1.81%)
Dec 15, 2017 13.12 13.36 13.06 13.20 7,433,506 +0.13(+0.98%)
Dec 14, 2017 13.31 13.40 13.04 13.07 3,695,904 -0.23(-1.73%)
Dec 13, 2017 13.11 13.36 13.04 13.30 3,204,935 +0.20(+1.56%)
Dec 12, 2017 13.05 13.14 12.95 13.10 2,656,817 +0.09(+0.72%)
Dec 11, 2017 12.95 13.06 12.85 13.00 3,155,117 +0.03(+0.20%)
Dec 08, 2017 12.80 13.06 12.67 12.98 4,472,498 +0.26(+2.01%)
Dec 07, 2017 12.78 12.95 12.72 12.72 2,610,375 -0.10(-0.80%)
Dec 06, 2017 13.09 13.18 12.81 12.83 3,302,767 -0.26(-1.95%)
Dec 05, 2017 13.06 13.24 12.95 13.08 5,707,203 +0.02(+0.13%)
Dec 04, 2017 12.66 13.13 12.62 13.06 6,086,982 +0.45(+3.58%)
Dec 01, 2017 12.64 12.66 12.32 12.61 5,415,405 -0.06(-0.47%)
Nov 30, 2017 12.47 12.72 12.36 12.67 7,844,913 +0.23(+1.85%)
Nov 29, 2017 12.07 12.49 12.06 12.44 6,520,581 +0.43(+3.60%)
Nov 28, 2017 11.61 12.07 11.60 12.01 4,695,169 +0.41(+3.50%)
Nov 27, 2017 11.71 11.77 11.58 11.60 3,395,430 -0.14(-1.15%)
Nov 24, 2017 11.82 11.85 11.70 11.74 1,847,088 -0.08(-0.65%)
Nov 22, 2017 11.95 11.99 11.77 11.82 3,366,278 -0.14(-1.13%)
Nov 21, 2017 11.84 11.97 11.70 11.95 4,835,945 +0.14(+1.15%)
Nov 20, 2017 11.92 11.95 11.74 11.82 3,524,252 -0.11(-0.92%)
Nov 17, 2017 11.99 12.09 11.93 11.93 3,431,593 -0.08(-0.71%)
Nov 16, 2017 12.12 12.21 11.97 12.01 3,744,970 -0.07(-0.56%)
Nov 15, 2017 12.14 12.26 11.82 12.08 5,583,277 -0.08(-0.70%)
Nov 14, 2017 12.12 12.20 12.00 12.16 6,208,276 +0.02(+0.14%)
Nov 13, 2017 12.32 12.38 12.03 12.15 10,463,737 -0.14(-1.10%)
Nov 10, 2017 12.39 12.50 12.23 12.28 4,793,817 -0.16(-1.29%)
Nov 09, 2017 12.15 12.46 12.04 12.44 6,489,929 +0.16(+1.31%)
Nov 08, 2017 11.77 12.38 11.50 12.28 19,640,046 -0.20(-1.63%)
Nov 07, 2017 12.62 12.68 12.37 12.49 6,067,082 -0.16(-1.27%)
Nov 06, 2017 12.71 12.76 12.41 12.65 5,358,900 -0.08(-0.60%)
Nov 03, 2017 12.96 12.98 12.65 12.72 2,619,823 -0.19(-1.44%)
Nov 02, 2017 12.75 12.93 12.65 12.91 2,371,525 +0.18(+1.40%)
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.