Skip to main content

Wendys Company (NQ: WEN )

18.84 -0.06 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 11.44 11.48 11.37 11.43 3,287,637 -0.06(-0.51%)
Mar 30, 2017 11.35 11.50 11.33 11.49 1,720,176 +0.08(+0.74%)
Mar 29, 2017 11.27 11.43 11.23 11.40 1,808,194 +0.10(+0.89%)
Mar 28, 2017 11.23 11.34 11.09 11.30 2,159,588 +0.08(+0.67%)
Mar 27, 2017 11.18 11.23 11.05 11.23 1,958,365 -0.05(-0.45%)
Mar 24, 2017 11.33 11.35 11.11 11.28 1,626,639 -0.03(-0.30%)
Mar 23, 2017 11.28 11.44 11.18 11.31 2,530,709 +0.06(+0.52%)
Mar 22, 2017 11.01 11.26 10.94 11.25 2,958,989 +0.21(+1.90%)
Mar 21, 2017 11.28 11.31 11.01 11.04 2,487,679 -0.23(-2.01%)
Mar 20, 2017 11.34 11.38 11.17 11.27 1,966,004 -0.06(-0.52%)
Mar 17, 2017 11.30 11.38 11.23 11.33 5,019,488 +0.06(+0.52%)
Mar 16, 2017 11.30 11.34 11.19 11.27 3,162,881 -0.05(-0.44%)
Mar 15, 2017 11.19 11.36 11.14 11.32 2,077,858 +0.17(+1.51%)
Mar 14, 2017 11.09 11.18 11.00 11.15 1,766,872 +0.03(+0.23%)
Mar 13, 2017 11.11 11.15 11.06 11.13 2,381,186 +0.00(+0.00%)
Mar 10, 2017 11.14 11.24 11.03 11.13 2,073,310 +0.05(+0.46%)
Mar 09, 2017 11.18 11.23 11.02 11.07 2,232,404 -0.09(-0.83%)
Mar 08, 2017 11.21 11.28 11.14 11.17 1,968,708 -0.03(-0.23%)
Mar 07, 2017 11.33 11.33 11.18 11.19 3,208,364 -0.11(-0.97%)
Mar 06, 2017 11.34 11.40 11.24 11.30 2,645,783 -0.08(-0.74%)
Mar 03, 2017 11.49 11.57 11.38 11.39 2,413,494 -0.14(-1.24%)
Mar 02, 2017 11.63 11.70 11.50 11.53 3,559,915 -0.15(-1.29%)
Mar 01, 2017 11.79 11.86 11.65 11.68 4,805,610 -0.03(-0.22%)
Feb 28, 2017 11.60 11.72 11.56 11.70 8,052,003 +0.08(+0.65%)
Feb 27, 2017 11.46 11.65 11.44 11.63 4,598,004 +0.21(+1.84%)
Feb 24, 2017 11.41 11.45 11.28 11.42 4,565,248 +0.19(+1.71%)
Feb 23, 2017 11.40 11.44 11.20 11.23 4,459,494 -0.21(-1.83%)
Feb 22, 2017 11.60 11.67 11.40 11.44 4,269,924 -0.37(-3.11%)
Feb 21, 2017 11.88 12.02 11.68 11.80 5,655,984 +0.00(+0.00%)
Feb 17, 2017 11.80 11.80 11.80 0 +0.37(+3.21%)
Feb 16, 2017 11.69 11.76 11.18 11.44 13,273,859 -0.54(-4.53%)
Feb 15, 2017 11.94 12.08 11.76 11.98 7,534,184 +0.04(+0.35%)
Feb 14, 2017 11.92 12.03 11.90 11.94 5,540,341 -0.02(-0.14%)
Feb 13, 2017 12.05 12.08 11.87 11.95 5,460,217 -0.02(-0.14%)
Feb 10, 2017 11.94 12.08 11.85 11.97 4,295,226 +0.09(+0.77%)
Feb 09, 2017 11.87 11.95 11.65 11.88 3,552,486 +0.22(+1.86%)
Feb 08, 2017 11.50 11.77 11.48 11.66 2,805,996 +0.13(+1.16%)
Feb 07, 2017 11.53 11.65 11.47 11.53 2,295,052 +0.03(+0.22%)
Feb 06, 2017 11.50 11.61 11.42 11.50 2,285,181 -0.05(-0.40%)
Feb 03, 2017 11.38 11.55 11.38 11.55 3,670,831 +0.17(+1.51%)
Feb 02, 2017 11.29 11.44 11.22 11.38 2,730,801 +0.15(+1.34%)
Feb 01, 2017 11.34 11.39 11.23 11.23 3,592,079 -0.08(-0.66%)
Jan 31, 2017 11.42 11.42 11.19 11.30 2,859,910 -0.14(-1.24%)
Jan 30, 2017 11.44 11.46 11.33 11.44 2,418,486 -0.06(-0.51%)
Jan 27, 2017 11.59 11.65 11.37 11.50 2,340,270 -0.06(-0.51%)
Jan 26, 2017 11.56 11.67 11.43 11.56 3,210,001 +0.07(+0.58%)
Jan 25, 2017 11.51 11.68 11.47 11.49 2,429,048 -0.01(-0.07%)
Jan 24, 2017 11.38 11.54 11.34 11.50 2,680,483 +0.16(+1.40%)
Jan 23, 2017 11.25 11.35 11.19 11.34 2,881,183 +0.08(+0.67%)
Jan 20, 2017 11.31 11.43 11.24 11.27 2,366,722 +0.00(+0.00%)
Jan 19, 2017 11.29 11.36 11.19 11.27 2,742,265 +0.01(+0.07%)
Jan 18, 2017 11.24 11.33 11.15 11.26 3,494,064 +0.03(+0.30%)
Jan 17, 2017 11.53 11.59 11.15 11.23 3,457,704 -0.38(-3.24%)
Jan 13, 2017 11.60 11.60 11.60 0 +0.08(+0.65%)
Jan 12, 2017 11.40 11.54 11.34 11.53 2,197,672 +0.13(+1.17%)
Jan 11, 2017 11.29 11.41 11.21 11.39 2,047,100 +0.12(+1.04%)
Jan 10, 2017 11.25 11.37 11.18 11.28 2,328,940 +0.06(+0.52%)
Jan 09, 2017 11.07 11.26 10.93 11.22 2,759,102 +0.15(+1.36%)
Jan 06, 2017 11.14 11.23 10.98 11.07 5,542,655 -0.33(-2.86%)
Jan 05, 2017 11.37 11.45 11.16 11.39 4,730,918 +0.01(+0.07%)
Jan 04, 2017 11.23 11.39 11.23 11.39 3,337,945 +0.18(+1.56%)
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.