Skip to main content

Wendys Company (NQ: WEN )

18.76 -0.14 (-0.74%)
Streaming Delayed Price Updated: 11:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 12.94 13.18 12.91 13.08 3,720,732 +0.16(+1.24%)
Jun 29, 2017 13.10 13.11 12.66 12.92 3,496,975 -0.19(-1.42%)
Jun 28, 2017 12.99 13.20 12.85 13.10 4,012,194 +0.19(+1.50%)
Jun 27, 2017 12.83 13.11 12.83 12.91 3,966,128 +0.05(+0.39%)
Jun 26, 2017 12.95 13.09 12.78 12.86 2,906,601 -0.09(-0.72%)
Jun 23, 2017 13.08 12.95 9,222,228 +0.13(+1.05%)
Jun 22, 2017 12.83 12.85 12.67 12.82 5,159,256 +0.05(+0.40%)
Jun 21, 2017 12.94 12.99 12.72 12.77 3,431,796 -0.17(-1.30%)
Jun 20, 2017 13.19 13.28 12.91 12.94 4,065,523 -0.31(-2.36%)
Jun 19, 2017 12.91 13.26 12.88 13.25 4,604,491 +0.40(+3.15%)
Jun 16, 2017 12.76 12.90 12.62 12.84 4,789,761 +0.04(+0.33%)
Jun 15, 2017 12.85 12.90 12.73 12.80 2,390,268 -0.15(-1.17%)
Jun 14, 2017 13.09 13.17 12.91 12.95 3,114,504 -0.09(-0.71%)
Jun 13, 2017 12.94 13.07 12.73 13.05 2,848,386 +0.13(+0.98%)
Jun 12, 2017 13.07 13.16 12.83 12.92 3,435,429 -0.19(-1.42%)
Jun 09, 2017 13.40 13.43 13.07 13.10 2,932,261 -0.26(-1.96%)
Jun 08, 2017 13.46 13.48 13.32 13.37 2,349,370 -0.08(-0.56%)
Jun 07, 2017 13.44 13.53 13.35 13.44 1,908,199 +0.01(+0.06%)
Jun 06, 2017 13.54 13.58 13.27 13.43 4,216,112 -0.16(-1.18%)
Jun 05, 2017 13.86 13.86 13.56 13.59 2,761,393 -0.25(-1.83%)
Jun 02, 2017 13.71 13.93 13.65 13.85 3,064,189 +0.14(+1.05%)
Jun 01, 2017 13.67 13.72 13.55 13.70 3,605,462 +0.07(+0.49%)
May 31, 2017 13.67 13.69 13.43 13.64 4,665,056 +0.02(+0.12%)
May 30, 2017 13.73 13.80 13.59 13.62 3,117,464 -0.08(-0.62%)
May 26, 2017 13.85 13.86 13.68 13.70 3,156,044 -0.21(-1.51%)
May 25, 2017 13.88 13.98 13.82 13.91 2,127,155 +0.10(+0.73%)
May 24, 2017 13.59 13.82 13.54 13.81 2,376,919 +0.24(+1.73%)
May 23, 2017 13.50 13.64 13.44 13.58 2,089,689 +0.08(+0.59%)
May 22, 2017 13.44 13.58 13.40 13.50 1,269,072 +0.05(+0.34%)
May 19, 2017 13.44 13.53 13.38 13.45 2,380,632 +0.09(+0.69%)
May 18, 2017 13.28 13.41 13.23 13.36 2,182,912 +0.05(+0.38%)
May 17, 2017 13.65 13.74 13.30 13.31 5,091,939 -0.47(-3.41%)
May 16, 2017 13.59 13.87 13.55 13.78 3,763,704 +0.24(+1.80%)
May 15, 2017 13.30 13.54 13.30 13.54 2,604,520 +0.24(+1.77%)
May 12, 2017 13.38 13.41 13.14 13.30 3,707,264 -0.08(-0.56%)
May 11, 2017 13.45 13.46 13.23 13.38 4,074,141 +0.05(+0.38%)
May 10, 2017 13.01 13.54 12.64 13.33 15,126,277 +0.65(+5.10%)
May 09, 2017 12.62 12.85 12.51 12.68 5,465,214 +0.08(+0.60%)
May 08, 2017 12.64 12.72 12.56 12.60 2,960,396 -0.08(-0.66%)
May 05, 2017 12.65 12.72 12.52 12.69 2,510,585 +0.06(+0.46%)
May 04, 2017 12.49 12.63 12.39 12.63 1,975,214 +0.14(+1.14%)
May 03, 2017 12.59 12.62 12.41 12.49 3,924,908 -0.12(-0.93%)
May 02, 2017 12.61 12.71 12.49 12.60 4,000,058 +0.04(+0.33%)
May 01, 2017 12.38 12.57 12.37 12.56 3,664,677 +0.18(+1.49%)
Apr 28, 2017 12.46 12.46 12.30 12.38 2,264,651 -0.04(-0.34%)
Apr 27, 2017 12.45 12.54 12.33 12.42 4,882,755 +0.01(+0.07%)
Apr 26, 2017 12.44 12.52 12.40 12.41 4,621,991 +0.01(+0.07%)
Apr 25, 2017 12.38 12.50 12.27 12.40 3,696,632 +0.14(+1.16%)
Apr 24, 2017 12.09 12.32 11.97 12.26 4,200,905 +0.23(+1.88%)
Apr 21, 2017 11.79 12.10 11.75 12.03 4,444,484 +0.34(+2.94%)
Apr 20, 2017 11.52 11.76 11.49 11.69 3,026,763 +0.19(+1.68%)
Apr 19, 2017 11.36 11.52 11.34 11.49 2,933,513 +0.14(+1.26%)
Apr 18, 2017 11.34 11.41 11.23 11.35 2,394,285 +0.00(+0.00%)
Apr 17, 2017 11.34 11.40 11.28 11.35 1,843,296 +0.09(+0.82%)
Apr 13, 2017 11.36 11.46 11.25 11.26 1,894,723 -0.14(-1.25%)
Apr 12, 2017 11.50 11.57 11.37 11.40 1,867,674 -0.13(-1.09%)
Apr 11, 2017 11.52 11.55 11.44 11.53 1,780,998 -0.02(-0.15%)
Apr 10, 2017 11.49 11.60 11.44 11.54 1,697,649 +0.07(+0.58%)
Apr 07, 2017 11.51 11.63 11.46 11.48 2,249,940 -0.07(-0.58%)
Apr 06, 2017 11.39 11.55 11.36 11.54 2,836,727 +0.18(+1.63%)
Apr 05, 2017 11.26 11.59 11.19 11.36 3,967,101 +0.13(+1.20%)
Apr 04, 2017 11.34 11.36 11.16 11.23 2,744,618 -0.16(-1.40%)
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.