Wendys Company (NQ: WEN )

20.43 USD +0.37 (+1.84%)
Official Closing Price Updated: 7:57 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 20.19 20.60 20.12 20.43 2,881,700 +0.37(+1.84%)
Feb 25, 2021 20.50 20.51 19.99 20.06 2,879,055 -0.37(-1.81%)
Feb 24, 2021 20.27 20.60 20.05 20.43 3,550,324 +0.22(+1.09%)
Feb 23, 2021 20.20 20.46 20.05 20.21 2,226,165 -0.09(-0.44%)
Feb 22, 2021 20.60 20.60 20.25 20.30 2,937,096 -0.36(-1.74%)
Feb 19, 2021 20.87 20.91 20.54 20.66 1,689,400 -0.17(-0.82%)
Feb 18, 2021 20.35 20.98 20.23 20.83 2,100,026 +0.39(+1.91%)
Feb 17, 2021 20.60 20.68 20.38 20.44 1,448,156 -0.26(-1.26%)
Feb 16, 2021 21.00 21.00 20.62 20.70 3,048,503 -0.34(-1.62%)
Feb 12, 2021 20.85 21.05 20.67 21.04 1,961,700 +0.17(+0.81%)
Feb 11, 2021 21.09 21.10 20.63 20.87 1,982,540 -0.21(-1.00%)
Feb 10, 2021 21.15 21.16 20.89 21.08 1,453,858 +0.01(+0.05%)
Feb 09, 2021 20.90 21.27 20.72 21.07 2,717,703 +0.32(+1.57%)
Feb 08, 2021 21.21 21.24 20.66 20.75 5,737,689 -0.49(-2.33%)
Feb 05, 2021 21.15 21.42 21.09 21.24 1,730,100 +0.17(+0.81%)
Feb 04, 2021 20.83 21.31 20.71 21.07 3,149,671 +0.33(+1.59%)
Feb 03, 2021 20.76 20.88 20.55 20.74 4,195,359 +0.05(+0.24%)
Feb 02, 2021 20.42 21.02 20.19 20.69 1,990,193 +0.26(+1.27%)
Feb 01, 2021 20.52 20.65 20.27 20.43 4,373,145 +0.03(+0.15%)
Jan 29, 2021 20.54 20.86 20.37 20.40 2,262,000 -0.23(-1.11%)
Jan 28, 2021 20.70 20.95 20.21 20.63 2,724,371 -0.03(-0.15%)
Jan 27, 2021 21.17 21.35 20.49 20.66 4,860,668 -0.41(-1.95%)
Jan 26, 2021 20.75 21.19 20.51 21.07 3,533,984 +0.32(+1.54%)
Jan 25, 2021 20.82 20.92 20.53 20.75 3,952,063 -0.10(-0.48%)
Jan 22, 2021 21.13 21.25 20.71 20.85 2,126,100 -0.39(-1.84%)
Jan 21, 2021 21.41 21.57 21.21 21.24 1,457,623 -0.21(-1.00%)
Jan 20, 2021 21.74 21.95 21.26 21.45 2,828,463 -0.33(-1.49%)
Jan 19, 2021 21.67 21.88 21.32 21.78 2,549,471 +0.13(+0.60%)
Jan 15, 2021 20.83 21.92 20.73 21.65 4,304,400 +0.79(+3.79%)
Jan 14, 2021 20.69 21.05 20.64 20.86 2,494,737 +0.27(+1.31%)
Jan 13, 2021 20.80 20.82 20.49 20.59 2,939,069 -0.21(-1.01%)
Jan 12, 2021 21.24 21.25 20.73 20.80 3,034,176 -0.33(-1.56%)
Jan 11, 2021 21.19 21.46 21.07 21.13 1,807,126 -0.38(-1.77%)
Jan 08, 2021 21.19 21.70 20.94 21.51 2,447,500 +0.40(+1.89%)
Jan 07, 2021 21.47 21.55 21.03 21.11 2,712,771 -0.43(-2.00%)
Jan 06, 2021 21.56 21.80 21.27 21.54 3,040,365 +0.01(+0.05%)
Jan 05, 2021 21.45 21.58 21.18 21.53 2,484,337 +0.15(+0.70%)
Jan 04, 2021 21.93 21.98 21.35 21.38 2,226,166 -0.54(-2.46%)
Dec 31, 2020 21.92 21.92 21.92 1,278,479 -0.04(-0.18%)
Dec 30, 2020 22.23 22.40 21.90 21.96 1,278,479 -0.30(-1.35%)
Dec 29, 2020 22.83 22.83 22.13 22.26 1,240,199 -0.36(-1.59%)
Dec 28, 2020 22.53 22.88 22.45 22.62 1,279,156 +0.17(+0.76%)
Dec 24, 2020 22.28 22.48 22.20 22.45 744,200 +0.22(+0.99%)
Dec 23, 2020 22.44 22.53 22.12 22.23 1,792,508 -0.14(-0.63%)
Dec 22, 2020 22.61 22.70 22.26 22.37 1,559,446 -0.23(-1.02%)
Dec 21, 2020 22.73 22.88 22.40 22.60 1,494,982 -0.34(-1.48%)
Dec 18, 2020 22.87 23.08 22.82 22.94 3,353,400 +0.14(+0.61%)
Dec 17, 2020 22.61 22.80 22.46 22.80 1,300,263 +0.28(+1.24%)
Dec 16, 2020 22.85 22.97 22.51 22.52 1,595,484 -0.35(-1.53%)
Dec 15, 2020 22.57 23.08 22.48 22.87 3,199,157 +0.41(+1.83%)
Dec 14, 2020 22.28 22.63 22.21 22.46 2,035,701 +0.40(+1.81%)
Dec 11, 2020 22.06 22.39 21.93 22.06 2,135,100 -0.12(-0.54%)
Dec 10, 2020 22.49 22.50 21.95 22.18 1,512,567 -0.33(-1.47%)
Dec 09, 2020 21.95 22.58 21.92 22.51 1,857,298 +0.56(+2.55%)
Dec 08, 2020 22.09 22.22 21.82 21.95 1,174,192 -0.07(-0.32%)
Dec 07, 2020 22.14 22.24 21.90 22.02 1,093,637 -0.17(-0.77%)
Dec 04, 2020 21.91 22.27 21.86 22.19 1,375,200 +0.38(+1.74%)
Dec 03, 2020 21.71 22.02 21.65 21.81 1,470,716 +0.09(+0.41%)
Dec 02, 2020 22.03 22.05 21.42 21.72 2,202,051 -0.41(-1.85%)
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.