Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wendys Company (NQ: WEN )

19.00 -0.02 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2014 7.081 7.206 7.073 7.151 7,353,765 +0.09(+1.22%)
Mar 28, 2014 6.987 7.089 6.948 7.065 4,695,294 +0.11(+1.58%)
Mar 27, 2014 6.924 7.018 6.912 6.955 7,149,022 +0.02(+0.34%)
Mar 26, 2014 7.018 7.089 6.908 6.932 4,886,187 -0.07(-1.01%)
Mar 25, 2014 7.104 7.128 6.987 7.002 5,846,000 -0.05(-0.78%)
Mar 24, 2014 7.206 7.245 6.955 7.057 8,802,235 -0.13(-1.85%)
Mar 21, 2014 7.293 7.324 7.159 7.191 6,808,884 -0.08(-1.08%)
Mar 20, 2014 7.198 7.300 7.151 7.269 4,615,363 +0.05(+0.76%)
Mar 19, 2014 7.363 7.379 7.175 7.214 7,167,306 -0.13(-1.81%)
Mar 18, 2014 7.387 7.434 7.340 7.347 4,685,320 +0.00(+0.00%)
Mar 17, 2014 7.293 7.387 7.269 7.347 7,789,193 +0.10(+1.41%)
Mar 14, 2014 7.136 7.269 7.096 7.245 5,669,794 +0.13(+1.87%)
Mar 13, 2014 7.285 7.308 7.081 7.112 9,722,158 -0.14(-1.95%)
Mar 12, 2014 7.253 7.273 7.104 7.253 6,828,996 -0.02(-0.22%)
Mar 11, 2014 7.379 7.449 7.253 7.269 7,956,812 -0.10(-1.38%)
Mar 10, 2014 7.449 7.504 7.340 7.371 5,339,571 -0.06(-0.84%)
Mar 07, 2014 7.434 7.473 7.355 7.434 9,001,150 +0.05(+0.74%)
Mar 06, 2014 7.418 7.481 7.363 7.379 6,576,833 -0.04(-0.53%)
Mar 05, 2014 7.434 7.520 7.379 7.418 11,579,396 -0.01(-0.11%)
Mar 04, 2014 7.387 7.457 7.269 7.426 14,663,983 +0.09(+1.28%)
Mar 03, 2014 7.410 7.442 7.230 7.332 13,991,128 -0.18(-2.40%)
Feb 28, 2014 7.802 7.841 7.387 7.512 22,471,746 -0.28(-3.62%)
Feb 27, 2014 7.912 7.951 7.645 7.794 16,236,047 -0.16(-1.97%)
Feb 26, 2014 7.975 8.014 7.920 7.951 9,417,852 +0.03(+0.39%)
Feb 25, 2014 7.850 7.951 7.802 7.920 13,984,207 +0.12(+1.60%)
Feb 24, 2014 7.764 7.865 7.748 7.795 12,608,888 +0.07(+0.91%)
Feb 21, 2014 7.764 7.908 7.702 7.725 18,935,538 +0.06(+0.81%)
Feb 20, 2014 7.506 7.686 7.506 7.662 7,044,180 +0.18(+2.40%)
Feb 19, 2014 7.358 7.623 7.350 7.483 8,620,553 +0.13(+1.80%)
Feb 18, 2014 7.280 7.389 7.272 7.350 7,702,221 +0.07(+0.96%)
Feb 14, 2014 7.319 7.280 7.280 7.280 8,102,958 -0.02(-0.32%)
Feb 13, 2014 7.218 7.304 7.159 7.304 7,310,954 +0.09(+1.19%)
Feb 12, 2014 7.233 7.339 7.179 7.218 17,750,096 +0.08(+1.09%)
Feb 11, 2014 7.124 7.194 7.115 7.140 9,295,702 +0.05(+0.66%)
Feb 10, 2014 7.147 7.190 7.085 7.093 12,885,020 -0.03(-0.44%)
Feb 07, 2014 6.976 7.124 6.968 7.124 12,068,670 +0.16(+2.35%)
Feb 06, 2014 6.945 7.007 6.929 6.960 8,563,671 +0.04(+0.56%)
Feb 05, 2014 6.835 6.945 6.828 6.921 8,615,842 +0.03(+0.45%)
Feb 04, 2014 6.874 6.949 6.843 6.890 9,565,323 +0.09(+1.38%)
Feb 03, 2014 7.101 7.101 6.687 6.796 17,852,056 -0.28(-3.97%)
Jan 31, 2014 7.046 7.132 7.015 7.077 6,483,454 +0.00(+0.00%)
Jan 30, 2014 6.999 7.132 6.984 7.077 5,229,379 +0.13(+1.91%)
Jan 29, 2014 6.952 7.007 6.913 6.945 7,588,602 -0.03(-0.45%)
Jan 28, 2014 6.976 7.027 6.945 6.976 10,929,508 +0.05(+0.68%)
Jan 27, 2014 7.093 7.124 6.867 6.929 10,753,397 -0.13(-1.88%)
Jan 24, 2014 7.124 7.140 7.027 7.062 9,749,842 -0.13(-1.84%)
Jan 23, 2014 7.140 7.202 7.093 7.194 9,091,331 -0.02(-0.22%)
Jan 22, 2014 7.140 7.233 7.108 7.210 14,176,689 +0.12(+1.65%)
Jan 21, 2014 7.093 7.112 7.038 7.093 8,035,770 +0.09(+1.22%)
Jan 17, 2014 7.069 7.007 7.007 7.007 12,806,433 -0.07(-0.99%)
Jan 16, 2014 7.062 7.179 7.023 7.077 12,418,104 +0.01(+0.11%)
Jan 15, 2014 6.874 7.108 6.851 7.069 54,204,700 +0.20(+2.84%)
Jan 14, 2014 7.007 7.030 6.867 6.874 22,282,380 -0.13(-1.89%)
Jan 13, 2014 6.976 7.233 6.952 7.007 51,899,484 +0.42(+6.40%)
Jan 10, 2014 6.554 6.609 6.531 6.586 6,319,628 +0.03(+0.48%)
Jan 09, 2014 6.633 6.633 6.500 6.554 7,027,078 -0.01(-0.12%)
Jan 08, 2014 6.414 6.640 6.305 6.562 8,465,287 -0.04(-0.65%)
Jan 07, 2014 6.554 6.640 6.523 6.605 8,316,051 +0.05(+0.77%)
Jan 06, 2014 6.492 6.648 6.476 6.554 12,207,927 -0.22(-3.23%)
Jan 03, 2014 6.874 6.898 6.722 6.773 4,492,817 -0.08(-1.14%)
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.