Skip to main content

Wendys Company (NQ: WEN )

18.69 -0.07 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 18.74 19.06 18.66 18.69 2,207,632 -0.07(-0.37%)
Sep 29, 2022 19.09 19.13 18.50 18.76 1,888,893 -0.54(-2.80%)
Sep 28, 2022 18.95 19.50 18.91 19.30 1,819,164 +0.51(+2.71%)
Sep 27, 2022 19.18 19.36 18.64 18.79 1,729,709 -0.15(-0.79%)
Sep 26, 2022 19.07 19.20 18.84 18.94 1,791,750 -0.13(-0.68%)
Sep 23, 2022 18.94 19.12 18.80 19.07 2,304,594 -0.07(-0.37%)
Sep 22, 2022 19.45 19.49 18.95 19.14 1,924,536 -0.38(-1.95%)
Sep 21, 2022 19.96 20.16 19.50 19.52 1,377,023 -0.41(-2.06%)
Sep 20, 2022 19.87 20.14 19.73 19.93 1,524,720 -0.09(-0.45%)
Sep 19, 2022 19.67 20.07 19.66 20.02 1,530,663 +0.16(+0.81%)
Sep 16, 2022 19.68 19.88 19.50 19.86 2,490,261 +0.06(+0.30%)
Sep 15, 2022 20.05 20.20 19.70 19.80 1,578,283 -0.29(-1.44%)
Sep 14, 2022 20.03 20.21 19.82 20.09 2,153,808 +0.09(+0.45%)
Sep 13, 2022 20.34 20.42 19.91 20.00 2,332,098 -0.69(-3.33%)
Sep 12, 2022 20.52 21.23 20.36 20.69 5,818,896 +0.16(+0.78%)
Sep 09, 2022 19.74 20.95 19.66 20.53 11,972,639 +0.80(+4.05%)
Sep 08, 2022 19.34 19.78 19.25 19.73 1,648,685 +0.36(+1.86%)
Sep 07, 2022 19.08 19.39 19.08 19.37 5,534,311 +0.36(+1.89%)
Sep 06, 2022 19.41 19.53 18.84 19.01 2,122,241 -0.31(-1.60%)
Sep 02, 2022 19.54 19.60 19.23 19.32 1,401,638 -0.08(-0.41%)
Sep 01, 2022 19.05 19.40 18.95 19.40 1,870,626 +0.22(+1.15%)
Aug 31, 2022 19.39 19.54 19.17 19.18 1,890,715 -0.22(-1.13%)
Aug 30, 2022 19.56 19.60 19.25 19.40 1,588,176 -0.07(-0.36%)
Aug 29, 2022 19.25 19.50 19.11 19.47 1,845,719 +0.08(+0.41%)
Aug 26, 2022 20.10 20.23 19.36 19.39 3,087,197 -0.81(-4.01%)
Aug 25, 2022 20.26 20.42 20.07 20.20 1,613,525 -0.03(-0.15%)
Aug 24, 2022 20.03 20.30 19.93 20.23 2,655,823 +0.13(+0.65%)
Aug 23, 2022 20.02 20.26 19.94 20.10 2,191,311 +0.17(+0.85%)
Aug 22, 2022 20.72 20.80 19.83 19.93 5,841,677 -1.22(-5.77%)
Aug 19, 2022 21.13 21.25 21.04 21.15 1,623,882 -0.18(-0.84%)
Aug 18, 2022 21.48 21.48 21.19 21.33 1,381,401 -0.15(-0.70%)
Aug 17, 2022 21.25 21.63 21.19 21.48 2,545,564 +0.19(+0.89%)
Aug 16, 2022 21.05 21.39 21.05 21.29 1,648,212 +0.13(+0.61%)
Aug 15, 2022 21.44 21.46 21.11 21.16 1,760,110 -0.24(-1.12%)
Aug 12, 2022 21.26 21.47 21.18 21.40 2,246,648 +0.11(+0.52%)
Aug 11, 2022 20.96 21.48 20.90 21.29 3,039,941 +0.55(+2.65%)
Aug 10, 2022 21.13 21.17 20.02 20.74 3,144,228 -0.37(-1.75%)
Aug 09, 2022 21.29 21.35 20.95 21.11 2,891,825 -0.10(-0.47%)
Aug 08, 2022 20.95 21.60 20.93 21.21 4,467,758 +0.32(+1.53%)
Aug 05, 2022 21.17 21.25 20.81 20.89 3,091,837 -0.39(-1.83%)
Aug 04, 2022 21.38 21.48 21.22 21.28 2,172,087 -0.15(-0.70%)
Aug 03, 2022 21.18 21.49 21.07 21.43 2,202,141 +0.38(+1.81%)
Aug 02, 2022 21.11 21.23 21.00 21.05 1,712,449 -0.17(-0.80%)
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.