Skip to main content

Wendys Company (NQ: WEN )

23.28 +0.35 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 18.53 18.80 18.37 18.65 1,796,087 -0.04(-0.21%)
Jun 29, 2022 18.51 18.75 18.32 18.69 1,568,306 +0.20(+1.07%)
Jun 28, 2022 18.84 19.04 18.45 18.50 2,168,035 -0.31(-1.63%)
Jun 27, 2022 18.87 18.98 18.59 18.80 2,595,180 -0.10(-0.52%)
Jun 24, 2022 18.16 18.97 18.12 18.90 4,948,456 +0.86(+4.76%)
Jun 23, 2022 17.66 18.14 17.63 18.04 3,459,211 +0.39(+2.18%)
Jun 22, 2022 17.49 17.72 17.36 17.66 2,629,223 -0.07(-0.39%)
Jun 21, 2022 17.82 17.94 17.66 17.72 2,977,335 +0.18(+1.01%)
Jun 17, 2022 17.09 17.63 17.01 17.55 3,637,559 +0.59(+3.50%)
Jun 16, 2022 17.47 17.51 16.83 16.95 2,517,930 -0.84(-4.72%)
Jun 15, 2022 17.68 18.07 17.62 17.79 2,482,840 +0.34(+1.92%)
Jun 14, 2022 17.82 17.98 17.31 17.46 3,022,638 -0.33(-1.83%)
Jun 13, 2022 17.55 17.89 17.34 17.78 2,333,003 -0.16(-0.88%)
Jun 10, 2022 18.16 18.18 17.77 17.94 2,804,438 -0.49(-2.68%)
Jun 09, 2022 18.49 18.67 18.37 18.44 1,666,073 -0.18(-0.96%)
Jun 08, 2022 18.42 18.68 18.40 18.61 2,209,574 +0.06(+0.32%)
Jun 07, 2022 18.39 18.57 18.29 18.55 1,705,983 -0.01(-0.05%)
Jun 06, 2022 18.68 18.70 18.39 18.56 2,451,792 -0.10(-0.53%)
Jun 03, 2022 18.49 18.76 18.42 18.66 2,052,133 +0.15(+0.80%)
Jun 02, 2022 18.30 18.54 18.22 18.51 2,025,972 +0.20(+1.08%)
Jun 01, 2022 18.43 18.55 18.09 18.32 2,636,994 -0.10(-0.54%)
May 31, 2022 18.37 18.51 18.11 18.42 3,065,850 -0.09(-0.51%)
May 27, 2022 18.29 18.81 18.26 18.51 3,585,233 +0.26(+1.45%)
May 26, 2022 17.47 18.59 17.45 18.25 6,069,201 +0.72(+4.09%)
May 25, 2022 17.06 18.05 17.06 17.53 15,437,473 +1.56(+9.77%)
May 24, 2022 16.24 16.31 15.82 15.97 3,222,742 -0.38(-2.34%)
May 23, 2022 16.41 16.49 15.85 16.35 4,518,454 +0.04(+0.24%)
May 20, 2022 16.27 16.31 15.76 16.31 2,846,348 +0.20(+1.22%)
May 19, 2022 16.31 16.46 16.08 16.12 3,210,152 -0.35(-2.15%)
May 18, 2022 17.17 17.20 16.38 16.47 3,049,812 -0.82(-4.77%)
May 17, 2022 17.27 17.33 16.87 17.29 2,824,203 +0.23(+1.32%)
May 16, 2022 16.96 17.19 16.84 17.07 3,344,857 +0.06(+0.35%)
May 13, 2022 17.00 17.44 16.95 17.01 4,532,442 +0.13(+0.79%)
May 12, 2022 15.69 17.01 15.58 16.88 5,840,564 +1.10(+7.00%)
May 11, 2022 16.71 16.80 15.47 15.77 9,397,903 -1.99(-11.22%)
May 10, 2022 17.69 17.93 17.34 17.76 5,334,608 +0.25(+1.40%)
May 09, 2022 17.81 18.00 17.50 17.52 3,304,696 -0.57(-3.15%)
May 06, 2022 18.44 18.47 17.93 18.09 3,007,313 -0.40(-2.18%)
May 05, 2022 18.96 18.96 18.35 18.49 2,397,879 -0.51(-2.69%)
May 04, 2022 18.89 19.09 18.60 19.00 2,755,029 +0.14(+0.73%)
May 03, 2022 19.16 19.20 18.69 18.86 2,436,754 -0.30(-1.59%)
May 02, 2022 19.46 19.55 18.79 19.17 2,953,170 -0.23(-1.16%)
Apr 29, 2022 19.63 19.83 19.36 19.39 2,098,868 -0.40(-2.03%)
Apr 28, 2022 19.56 19.88 19.37 19.80 2,656,423 +0.31(+1.61%)
Apr 27, 2022 19.47 19.64 19.26 19.48 2,108,285 -0.03(-0.15%)
Apr 26, 2022 19.93 20.02 19.48 19.51 4,058,851 -0.52(-2.60%)
Apr 25, 2022 19.92 20.04 19.38 20.03 2,391,680 +0.37(+1.90%)
Apr 22, 2022 20.27 20.27 19.43 19.66 2,647,189 -0.74(-3.61%)
Apr 21, 2022 20.62 20.80 20.33 20.39 2,242,428 -0.02(-0.10%)
Apr 20, 2022 20.32 20.58 20.26 20.41 1,981,668 +0.24(+1.17%)
Apr 19, 2022 20.13 20.37 20.02 20.18 1,926,268 +0.11(+0.54%)
Apr 18, 2022 20.10 20.36 19.84 20.07 2,856,783 -0.43(-2.11%)
Apr 14, 2022 20.51 20.77 20.46 20.50 1,966,087 +0.00(+0.00%)
Apr 13, 2022 20.19 20.63 20.17 20.50 2,300,539 +0.38(+1.90%)
Apr 12, 2022 20.55 20.77 19.98 20.12 3,213,104 -0.49(-2.38%)
Apr 11, 2022 20.52 20.81 20.52 20.61 1,783,675 -0.04(-0.19%)
Apr 08, 2022 20.56 20.88 20.54 20.65 1,716,014 -0.04(-0.19%)
Apr 07, 2022 20.73 20.78 20.49 20.69 1,592,915 -0.13(-0.61%)
Apr 06, 2022 20.78 20.98 20.33 20.82 2,336,159 -0.09(-0.42%)
Apr 05, 2022 21.46 21.62 20.89 20.90 3,188,565 -0.67(-3.09%)
Apr 04, 2022 21.20 21.62 20.93 21.57 3,190,602 +0.27(+1.29%)
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.