Skip to main content

Wendys Company (NQ: WEN )

18.79 -0.11 (-0.61%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 21.56 21.77 21.39 21.74 3,243,481 +0.22(+1.02%)
May 05, 2023 21.03 21.57 20.98 21.52 2,543,633 +0.56(+2.68%)
May 04, 2023 20.82 21.22 20.82 20.96 3,891,328 +0.14(+0.69%)
May 03, 2023 21.00 21.12 20.76 20.81 1,924,095 -0.12(-0.59%)
May 02, 2023 21.11 21.11 20.49 20.94 2,051,805 -0.15(-0.72%)
May 01, 2023 21.05 21.19 21.02 21.09 2,318,590 +0.08(+0.36%)
Apr 28, 2023 20.87 21.01 20.79 21.01 2,441,664 +0.06(+0.27%)
Apr 27, 2023 20.82 21.04 20.80 20.96 2,116,475 +0.16(+0.78%)
Apr 26, 2023 21.09 21.20 20.79 20.79 2,695,119 -0.31(-1.49%)
Apr 25, 2023 21.36 21.43 21.07 21.11 3,132,918 -0.34(-1.60%)
Apr 24, 2023 21.52 21.58 21.24 21.45 2,865,782 -0.10(-0.44%)
Apr 21, 2023 21.39 21.59 21.27 21.55 2,102,951 +0.21(+0.98%)
Apr 20, 2023 20.99 21.35 20.98 21.34 2,200,295 +0.33(+1.58%)
Apr 19, 2023 20.86 21.02 20.71 21.00 2,073,947 +0.10(+0.50%)
Apr 18, 2023 21.03 21.06 20.79 20.90 1,795,675 -0.05(-0.23%)
Apr 17, 2023 20.61 20.97 20.54 20.95 3,007,775 +0.49(+2.39%)
Apr 14, 2023 20.52 20.79 20.39 20.46 2,905,932 -0.09(-0.44%)
Apr 13, 2023 20.50 20.60 20.35 20.55 2,056,672 +0.05(+0.23%)
Apr 12, 2023 20.92 20.92 20.48 20.50 1,542,168 -0.36(-1.73%)
Apr 11, 2023 20.68 20.93 20.63 20.86 2,012,697 +0.23(+1.11%)
Apr 10, 2023 20.60 20.69 20.47 20.63 2,858,330 -0.01(-0.05%)
Apr 06, 2023 20.77 20.85 20.54 20.64 1,751,795 +0.02(+0.09%)
Apr 05, 2023 20.57 21.00 20.57 20.62 3,784,298 -0.02(-0.09%)
Apr 04, 2023 21.14 21.19 20.53 20.64 2,761,341 -0.54(-2.56%)
Apr 03, 2023 20.78 21.24 20.71 21.18 3,381,090 +0.48(+2.30%)
Mar 31, 2023 20.34 20.73 20.28 20.71 2,973,001 +0.52(+2.59%)
Mar 30, 2023 20.21 20.38 20.15 20.19 1,862,586 +0.09(+0.43%)
Mar 29, 2023 20.20 20.31 19.99 20.10 2,330,151 +0.05(+0.24%)
Mar 28, 2023 20.11 20.27 19.95 20.05 1,792,938 -0.07(-0.33%)
Mar 27, 2023 20.09 20.20 20.02 20.12 2,779,749 +0.13(+0.67%)
Mar 24, 2023 19.68 20.05 19.53 19.99 3,918,413 +0.24(+1.20%)
Mar 23, 2023 19.84 20.03 19.55 19.75 2,665,269 -0.02(-0.10%)
Mar 22, 2023 20.36 20.46 19.74 19.77 4,381,945 -0.56(-2.76%)
Mar 21, 2023 20.30 20.52 20.03 20.33 3,905,035 +0.31(+1.57%)
Mar 20, 2023 19.65 20.08 19.56 20.01 3,227,416 +0.44(+2.23%)
Mar 17, 2023 19.89 19.90 19.43 19.58 15,103,975 -0.29(-1.48%)
Mar 16, 2023 19.55 20.09 19.51 19.87 3,593,140 +0.20(+1.02%)
Mar 15, 2023 19.49 19.77 19.30 19.67 4,642,163 +0.01(+0.05%)
Mar 14, 2023 19.71 19.97 19.52 19.66 3,793,868 +0.24(+1.22%)
Mar 13, 2023 19.76 19.99 19.38 19.43 6,627,245 -0.43(-2.16%)
Mar 10, 2023 20.02 20.22 19.74 19.85 2,910,506 -0.19(-0.95%)
Mar 09, 2023 20.51 20.54 20.01 20.04 5,395,486 -0.40(-1.95%)
Mar 08, 2023 20.43 20.49 20.32 20.44 2,040,808 +0.01(+0.05%)
Mar 07, 2023 20.70 20.79 20.38 20.43 2,561,492 -0.25(-1.20%)
Mar 06, 2023 20.68 20.86 20.49 20.68 3,850,354 -0.17(-0.82%)
Mar 03, 2023 21.29 21.39 20.79 20.85 3,664,542 -0.48(-2.23%)
Mar 02, 2023 21.11 21.41 20.65 21.33 3,530,000 +0.22(+1.04%)
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.