Skip to main content

Wendys Company (NQ: WEN )

23.01 +0.32 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 19.92 20.01 19.80 19.88 2,314,720 +0.03(+0.14%)
Oct 30, 2019 19.78 19.86 19.56 19.85 1,823,613 +0.10(+0.52%)
Oct 29, 2019 19.68 19.86 19.62 19.74 1,662,889 +0.10(+0.53%)
Oct 28, 2019 20.01 20.16 19.60 19.64 3,279,967 -0.38(-1.88%)
Oct 25, 2019 19.96 20.16 19.93 20.02 1,847,350 +0.01(+0.05%)
Oct 24, 2019 20.33 20.34 19.96 20.01 2,561,480 -0.13(-0.65%)
Oct 23, 2019 20.24 20.31 20.04 20.14 4,032,772 -0.18(-0.88%)
Oct 22, 2019 20.25 20.58 20.16 20.32 4,469,464 +0.06(+0.28%)
Oct 21, 2019 20.40 20.50 20.21 20.26 2,747,561 -0.01(-0.05%)
Oct 18, 2019 20.06 20.32 19.99 20.27 3,889,814 +0.20(+0.98%)
Oct 17, 2019 19.98 20.12 19.86 20.07 3,313,491 +0.13(+0.66%)
Oct 16, 2019 19.57 20.03 19.48 19.94 4,462,696 +0.33(+1.67%)
Oct 15, 2019 19.83 20.02 19.47 19.61 5,523,343 -0.23(-1.18%)
Oct 14, 2019 19.43 19.88 19.38 19.85 8,301,028 +0.35(+1.78%)
Oct 11, 2019 19.65 20.12 18.88 19.50 12,912,590 +0.74(+3.95%)
Oct 10, 2019 18.85 19.05 18.75 18.76 2,548,679 -0.11(-0.60%)
Oct 09, 2019 18.82 18.98 18.80 18.87 2,618,967 +0.11(+0.60%)
Oct 08, 2019 18.85 18.90 18.54 18.76 3,307,733 -0.03(-0.15%)
Oct 07, 2019 19.17 19.25 18.79 18.79 3,335,976 -0.63(-3.24%)
Oct 04, 2019 18.97 19.43 18.97 19.42 4,444,467 +0.40(+2.10%)
Oct 03, 2019 18.82 19.06 18.71 19.02 4,182,031 +0.32(+1.73%)
Oct 02, 2019 18.79 19.03 18.67 18.69 3,925,418 -0.12(-0.65%)
Oct 01, 2019 18.81 18.92 18.72 18.82 2,160,623 +0.07(+0.35%)
Sep 30, 2019 18.78 18.86 18.65 18.75 2,888,864 -0.02(-0.13%)
Sep 27, 2019 18.84 19.00 18.61 18.77 2,061,325 -0.02(-0.13%)
Sep 26, 2019 18.97 19.00 18.75 18.80 3,170,609 -0.14(-0.74%)
Sep 25, 2019 18.94 19.14 18.86 18.94 6,123,607 -0.01(-0.05%)
Sep 24, 2019 19.28 19.29 18.89 18.95 4,047,126 -0.26(-1.37%)
Sep 23, 2019 19.39 19.58 19.18 19.21 3,524,021 -0.27(-1.40%)
Sep 20, 2019 19.43 19.68 19.33 19.48 4,848,122 +0.20(+1.02%)
Sep 19, 2019 18.99 19.32 18.99 19.28 4,592,372 +0.41(+2.19%)
Sep 18, 2019 18.82 19.12 18.66 18.87 4,147,378 +0.02(+0.10%)
Sep 17, 2019 18.36 19.10 18.36 18.85 5,236,671 +0.50(+2.71%)
Sep 16, 2019 18.13 18.57 18.06 18.36 3,462,711 +0.13(+0.72%)
Sep 13, 2019 18.57 18.77 18.15 18.22 3,133,867 -0.22(-1.17%)
Sep 12, 2019 18.56 18.76 18.37 18.44 4,215,602 +0.03(+0.15%)
Sep 11, 2019 18.59 18.63 18.21 18.41 5,493,165 -0.08(-0.46%)
Sep 10, 2019 18.94 19.21 17.91 18.50 18,364,674 -2.10(-10.20%)
Sep 09, 2019 21.10 21.11 20.56 20.60 3,403,832 -0.40(-1.92%)
Sep 06, 2019 21.35 21.43 20.96 21.00 2,524,548 -0.38(-1.80%)
Sep 05, 2019 21.04 21.40 21.01 21.39 2,402,091 +0.51(+2.43%)
Sep 04, 2019 20.71 20.95 20.63 20.88 2,968,743 +0.44(+2.16%)
Sep 03, 2019 20.56 20.68 20.37 20.44 4,166,060 -0.21(-1.00%)
Aug 30, 2019 20.82 20.83 20.61 20.65 2,101,712 -0.04(-0.18%)
Aug 29, 2019 20.40 20.74 20.27 20.68 2,512,608 +0.44(+2.17%)
Aug 28, 2019 19.99 20.33 19.99 20.24 2,574,282 +0.19(+0.93%)
Aug 27, 2019 20.23 20.34 19.80 20.06 2,791,863 -0.06(-0.28%)
Aug 26, 2019 19.85 20.14 19.67 20.11 2,532,771 +0.42(+2.13%)
Aug 23, 2019 19.80 20.01 19.64 19.69 4,006,158 -0.10(-0.52%)
Aug 22, 2019 19.46 19.94 19.46 19.80 4,019,677 +0.35(+1.78%)
Aug 21, 2019 19.15 19.54 19.09 19.45 2,496,569 +0.14(+0.73%)
Aug 20, 2019 19.06 19.43 19.01 19.31 2,441,186 +0.22(+1.17%)
Aug 19, 2019 18.78 19.27 18.63 19.09 2,562,169 +0.45(+2.41%)
Aug 16, 2019 18.48 18.88 18.45 18.64 4,842,822 +0.15(+0.81%)
Aug 15, 2019 18.52 18.74 18.45 18.49 3,018,785 +0.09(+0.51%)
Aug 14, 2019 18.17 18.50 18.13 18.39 2,435,131 +0.03(+0.15%)
Aug 13, 2019 18.24 18.59 18.23 18.37 2,667,886 +0.15(+0.82%)
Aug 12, 2019 18.52 18.53 18.10 18.22 2,989,878 -0.32(-1.71%)
Aug 09, 2019 18.56 18.66 18.17 18.53 4,184,067 -0.11(-0.60%)
Aug 08, 2019 18.38 18.96 18.08 18.65 8,017,278 +0.36(+1.94%)
Aug 07, 2019 17.48 18.30 17.43 18.29 9,472,551 +1.38(+8.18%)
Aug 06, 2019 16.59 17.11 16.54 16.91 6,699,885 +0.40(+2.43%)
Aug 05, 2019 16.75 16.88 16.39 16.51 4,515,411 -0.39(-2.32%)
Aug 02, 2019 16.92 17.01 16.78 16.90 1,864,937 -0.03(-0.17%)
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.