Skip to main content

Wendys Company (NQ: WEN )

19.82 -0.14 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 19.18 19.36 19.13 19.22 2,208,962 -0.05(-0.26%)
Dec 28, 2023 19.23 19.30 19.16 19.27 1,908,924 -0.04(-0.20%)
Dec 27, 2023 19.60 19.63 19.26 19.30 2,240,134 -0.30(-1.51%)
Dec 26, 2023 19.58 19.68 19.46 19.60 1,584,259 +0.08(+0.40%)
Dec 22, 2023 19.55 19.68 19.33 19.52 1,686,957 +0.06(+0.30%)
Dec 21, 2023 19.52 19.59 19.29 19.46 2,422,441 -0.12(-0.60%)
Dec 20, 2023 19.86 19.91 19.58 19.58 1,701,759 -0.29(-1.44%)
Dec 19, 2023 19.88 20.13 19.86 19.87 1,350,836 +0.06(+0.30%)
Dec 18, 2023 19.74 19.95 19.57 19.81 1,909,625 +0.15(+0.75%)
Dec 15, 2023 20.14 20.21 19.56 19.66 4,457,476 -0.49(-2.45%)
Dec 14, 2023 19.81 20.20 19.79 20.15 4,038,396 +0.47(+2.41%)
Dec 13, 2023 19.09 19.75 19.05 19.68 4,411,932 +0.60(+3.15%)
Dec 12, 2023 19.24 19.29 19.04 19.08 1,536,586 -0.13(-0.67%)
Dec 11, 2023 18.92 19.22 18.85 19.21 1,773,246 +0.34(+1.78%)
Dec 08, 2023 18.94 19.03 18.81 18.87 1,624,608 -0.01(-0.05%)
Dec 07, 2023 19.02 19.10 18.86 18.88 2,121,059 -0.14(-0.73%)
Dec 06, 2023 19.16 19.24 18.98 19.02 1,655,499 -0.05(-0.26%)
Dec 05, 2023 19.52 19.53 19.03 19.07 2,156,214 -0.50(-2.57%)
Dec 04, 2023 19.23 19.64 19.22 19.57 3,155,646 +0.30(+1.54%)
Dec 01, 2023 18.47 19.32 18.39 19.28 6,094,080 +0.78(+4.21%)
Nov 30, 2023 18.39 18.58 18.23 18.50 3,298,846 +0.21(+1.13%)
Nov 29, 2023 18.44 18.57 18.23 18.29 2,805,415 -0.13(-0.69%)
Nov 28, 2023 18.71 18.75 18.35 18.42 3,418,411 -0.35(-1.87%)
Nov 27, 2023 18.81 18.93 18.69 18.77 3,196,431 -0.12(-0.62%)
Nov 24, 2023 18.75 18.95 18.66 18.88 1,248,400 +0.09(+0.47%)
Nov 22, 2023 18.41 18.80 18.36 18.79 2,593,413 +0.48(+2.60%)
Nov 21, 2023 18.48 18.57 18.20 18.32 2,088,733 -0.18(-1.00%)
Nov 20, 2023 18.76 18.82 18.48 18.50 2,130,891 -0.28(-1.50%)
Nov 17, 2023 18.46 18.91 18.43 18.79 3,520,003 +0.43(+2.33%)
Nov 16, 2023 18.51 18.63 18.32 18.36 3,426,272 -0.15(-0.79%)
Nov 15, 2023 18.41 18.92 18.41 18.50 3,723,930 +0.12(+0.64%)
Nov 14, 2023 18.31 18.52 18.25 18.39 7,124,523 +0.23(+1.29%)
Nov 13, 2023 18.43 18.52 18.11 18.15 1,773,550 -0.25(-1.38%)
Nov 10, 2023 18.10 18.44 18.03 18.41 1,713,325 +0.29(+1.61%)
Nov 09, 2023 18.29 18.31 18.08 18.11 1,392,473 -0.13(-0.69%)
Nov 08, 2023 18.34 18.45 18.15 18.24 1,658,622 -0.07(-0.37%)
Nov 07, 2023 18.51 18.54 18.18 18.31 2,444,788 -0.25(-1.36%)
Nov 06, 2023 18.71 18.77 18.42 18.56 2,684,118 -0.18(-0.94%)
Nov 03, 2023 18.35 18.79 18.30 18.74 3,449,082 +0.54(+2.94%)
Nov 02, 2023 18.74 19.01 18.08 18.20 5,420,168 -0.28(-1.53%)
Nov 01, 2023 18.51 18.56 18.25 18.48 6,314,807 -0.03(-0.16%)
Oct 31, 2023 18.78 18.81 18.43 18.51 4,346,332 -0.21(-1.14%)
Oct 30, 2023 18.66 18.86 18.65 18.73 2,012,564 +0.20(+1.10%)
Oct 27, 2023 18.66 18.93 18.48 18.52 2,242,516 -0.09(-0.47%)
Oct 26, 2023 18.52 18.73 18.52 18.61 1,991,141 +0.02(+0.10%)
Oct 25, 2023 18.77 18.79 18.44 18.59 1,870,824 -0.18(-0.93%)
Oct 24, 2023 18.54 18.91 18.50 18.77 1,663,931 +0.31(+1.69%)
Oct 23, 2023 18.53 18.82 18.37 18.45 2,563,527 -0.18(-0.99%)
Oct 20, 2023 18.72 18.85 18.61 18.64 1,812,378 -0.11(-0.57%)
Oct 19, 2023 18.45 18.91 18.45 18.75 2,665,845 +0.15(+0.78%)
Oct 18, 2023 18.34 18.70 18.30 18.60 2,047,106 +0.28(+1.54%)
Oct 17, 2023 18.29 18.49 18.26 18.32 2,621,641 +0.01(+0.05%)
Oct 16, 2023 18.21 18.37 17.97 18.31 1,753,385 +0.21(+1.18%)
Oct 13, 2023 17.84 18.20 17.70 18.09 3,088,829 +0.25(+1.42%)
Oct 12, 2023 18.63 18.63 17.73 17.84 3,427,127 -0.76(-4.08%)
Oct 11, 2023 18.90 18.90 18.47 18.60 2,415,750 -0.35(-1.85%)
Oct 10, 2023 18.73 18.98 18.68 18.95 2,196,246 +0.21(+1.14%)
Oct 09, 2023 18.41 18.88 18.41 18.74 2,743,925 +0.23(+1.26%)
Oct 06, 2023 18.94 18.94 18.34 18.50 2,712,570 -0.55(-2.91%)
Oct 05, 2023 18.83 19.08 18.79 19.06 2,458,504 +0.25(+1.35%)
Oct 04, 2023 18.95 19.09 18.77 18.80 5,042,588 -0.08(-0.41%)
Oct 03, 2023 19.49 19.52 18.77 18.88 3,075,402 -0.62(-3.19%)
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.