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 (%)
Nov 30, 2021 19.34 19.38 18.84 18.88 3,221,144 -0.50(-2.56%)
Nov 29, 2021 19.57 19.68 19.29 19.38 2,095,367 -0.07(-0.38%)
Nov 26, 2021 19.61 19.73 19.36 19.45 1,544,824 -0.53(-2.65%)
Nov 24, 2021 19.82 20.09 19.77 19.98 1,677,623 +0.02(+0.09%)
Nov 23, 2021 19.91 20.02 19.63 19.96 2,033,674 -0.13(-0.64%)
Nov 22, 2021 20.09 20.33 19.88 20.09 2,305,280 +0.07(+0.36%)
Nov 19, 2021 19.87 20.19 19.69 20.01 3,691,750 +0.15(+0.73%)
Nov 18, 2021 20.17 19.91 19.81 19.87 3,987,271 -0.32(-1.58%)
Nov 17, 2021 19.83 20.39 19.80 20.19 3,094,897 +0.34(+1.70%)
Nov 16, 2021 19.82 20.07 19.80 19.85 3,221,241 -0.16(-0.82%)
Nov 15, 2021 19.83 20.32 19.77 20.01 3,229,546 +0.18(+0.92%)
Nov 12, 2021 19.70 19.99 19.56 19.83 2,849,618 +0.09(+0.46%)
Nov 11, 2021 19.51 20.07 19.26 19.74 3,493,279 +0.53(+2.75%)
Nov 10, 2021 19.99 19.21 10,944,141 -1.92(-9.09%)
Nov 09, 2021 21.06 21.13 20.84 21.13 5,286,833 +0.22(+1.03%)
Nov 08, 2021 20.74 21.14 20.64 20.92 3,529,764 +0.18(+0.88%)
Nov 05, 2021 20.92 21.02 20.66 20.74 2,268,470 +0.13(+0.62%)
Nov 04, 2021 20.53 20.83 20.47 20.61 1,846,853 +0.09(+0.44%)
Nov 03, 2021 20.40 20.59 20.35 20.52 2,396,027 +0.01(+0.04%)
Nov 02, 2021 20.87 20.87 20.27 20.51 1,590,650 -0.29(-1.40%)
Nov 01, 2021 20.32 20.92 20.63 20.80 1,911,950 +0.46(+2.24%)
Oct 29, 2021 20.19 20.36 20.11 20.34 1,927,812 +0.03(+0.13%)
Oct 28, 2021 20.11 20.34 20.32 1,227,816 +0.24(+1.18%)
Oct 27, 2021 20.32 20.43 20.08 20.08 1,619,042 -0.11(-0.54%)
Oct 26, 2021 20.49 20.19 2,113,060 -0.19(-0.94%)
Oct 25, 2021 20.69 20.79 20.36 20.38 2,325,668 -0.23(-1.11%)
Oct 22, 2021 20.49 20.66 20.41 20.61 1,862,745 +0.16(+0.76%)
Oct 21, 2021 20.37 20.55 20.22 20.45 1,793,267 +0.04(+0.18%)
Oct 20, 2021 20.02 20.82 20.01 20.42 4,545,100 +0.26(+1.31%)
Oct 19, 2021 20.18 20.20 20.02 20.15 1,546,703 -0.05(-0.23%)
Oct 18, 2021 20.14 20.22 20.00 20.20 1,857,837 +0.00(+0.00%)
Oct 15, 2021 20.42 20.49 20.16 20.20 1,914,131 -0.16(-0.81%)
Oct 14, 2021 20.04 20.46 20.00 20.36 2,287,279 +0.28(+1.41%)
Oct 13, 2021 19.79 20.10 19.56 20.08 3,490,288 +0.26(+1.29%)
Oct 12, 2021 20.12 20.19 19.78 19.82 1,443,580 -0.20(-1.00%)
Oct 11, 2021 20.24 20.43 20.02 20.02 1,362,650 -0.18(-0.90%)
Oct 08, 2021 20.49 20.53 20.21 20.21 1,208,263 -0.11(-0.54%)
Oct 07, 2021 20.16 20.45 20.16 20.32 1,764,906 +0.08(+0.41%)
Oct 06, 2021 20.13 20.32 19.95 20.23 2,055,309 +0.13(+0.64%)
Oct 05, 2021 20.11 20.39 19.91 20.11 2,973,735 -0.16(-0.77%)
Oct 04, 2021 20.41 20.63 20.06 20.26 2,585,803 -0.08(-0.40%)
Oct 01, 2021 19.91 20.40 19.81 20.34 2,648,098 +0.57(+2.86%)
Sep 30, 2021 20.01 20.13 19.75 19.78 3,078,123 -0.17(-0.87%)
Sep 29, 2021 20.02 20.21 19.86 19.95 2,258,427 -0.02(-0.09%)
Sep 28, 2021 20.59 20.74 19.96 19.97 2,143,838 -0.75(-3.61%)
Sep 27, 2021 20.78 21.13 20.64 20.72 2,058,400 -0.11(-0.53%)
Sep 24, 2021 20.49 21.06 20.42 20.83 3,166,666 +0.37(+1.83%)
Sep 23, 2021 19.97 20.50 19.97 20.45 2,934,449 +0.53(+2.66%)
Sep 22, 2021 19.93 20.20 19.89 19.92 1,575,996 +0.05(+0.23%)
Sep 21, 2021 19.91 20.07 19.73 19.88 2,163,209 -0.09(-0.46%)
Sep 20, 2021 20.16 20.32 19.74 19.97 2,401,690 -0.46(-2.23%)
Sep 17, 2021 20.56 20.62 20.36 20.43 2,305,924 -0.12(-0.58%)
Sep 16, 2021 20.53 20.57 20.35 20.54 1,491,668 +0.07(+0.36%)
Sep 15, 2021 20.44 20.49 20.28 20.47 1,594,359 -0.02(-0.09%)
Sep 14, 2021 20.53 20.53 20.30 20.49 1,796,397 +0.00(+0.00%)
Sep 13, 2021 20.61 20.62 20.33 20.49 1,763,797 +0.05(+0.27%)
Sep 10, 2021 20.78 20.81 20.40 20.43 2,262,897 -0.38(-1.84%)
Sep 09, 2021 20.90 21.07 20.73 20.82 1,690,559 -0.09(-0.44%)
Sep 08, 2021 20.78 20.97 20.74 20.91 1,814,547 +0.19(+0.92%)
Sep 07, 2021 20.93 20.94 20.68 20.72 4,061,832 -0.17(-0.83%)
Sep 03, 2021 20.95 20.95 20.69 20.89 1,804,691 -0.11(-0.52%)
Sep 02, 2021 21.11 21.31 20.98 21.00 1,792,266 -0.11(-0.52%)
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.