Wendys Company (NQ: WEN )

21.24 USD -0.08 (-0.38%)
Official Closing Price Updated: 4:05 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 21.45 21.57 21.15 21.24 1,911,507 -0.08(-0.38%)
Nov 26, 2021 21.50 21.63 21.22 21.32 1,409,272 -0.58(-2.65%)
Nov 24, 2021 21.73 22.02 21.67 21.90 1,530,418 +0.02(+0.09%)
Nov 23, 2021 21.82 21.95 21.51 21.88 1,855,227 -0.14(-0.64%)
Nov 22, 2021 22.02 22.29 21.80 22.02 2,103,001 +0.08(+0.36%)
Nov 19, 2021 21.78 22.13 21.58 21.94 3,367,813 +0.16(+0.73%)
Nov 18, 2021 22.11 21.83 21.72 21.78 3,637,403 -0.35(-1.58%)
Nov 17, 2021 21.74 22.35 21.71 22.13 2,823,332 +0.37(+1.70%)
Nov 16, 2021 21.73 22.00 21.70 21.76 2,938,590 -0.18(-0.82%)
Nov 15, 2021 21.74 22.27 21.67 21.94 2,946,166 +0.20(+0.92%)
Nov 12, 2021 21.59 21.91 21.45 21.74 2,599,575 +0.10(+0.46%)
Nov 11, 2021 21.39 22.00 21.11 21.64 3,186,757 +0.58(+2.75%)
Nov 10, 2021 21.91 21.06 9,983,834 -2.11(-9.09%)
Nov 09, 2021 23.09 23.17 22.85 23.17 4,822,934 +0.24(+1.03%)
Nov 08, 2021 22.74 23.17 22.62 22.93 3,220,041 +0.20(+0.88%)
Nov 05, 2021 22.93 23.04 22.65 22.73 2,069,421 +0.14(+0.62%)
Nov 04, 2021 22.51 22.83 22.44 22.59 1,684,799 +0.10(+0.44%)
Nov 03, 2021 22.36 22.58 22.31 22.49 2,185,785 +0.01(+0.04%)
Nov 02, 2021 22.88 22.88 22.22 22.48 1,451,077 -0.32(-1.40%)
Nov 01, 2021 22.27 22.93 22.61 22.80 1,744,184 +0.50(+2.24%)
Oct 29, 2021 22.13 22.32 22.04 22.30 1,758,654 +0.03(+0.13%)
Oct 28, 2021 22.04 22.30 21.93 22.27 1,120,080 +0.26(+1.18%)
Oct 27, 2021 22.28 22.39 22.01 22.01 1,476,978 -0.12(-0.54%)
Oct 26, 2021 22.46 22.13 1,927,647 -0.21(-0.94%)
Oct 25, 2021 22.68 22.79 22.32 22.34 2,121,600 -0.25(-1.11%)
Oct 22, 2021 22.46 22.65 22.37 22.59 1,699,297 +0.17(+0.76%)
Oct 21, 2021 22.33 22.53 22.17 22.42 1,635,915 +0.04(+0.18%)
Oct 20, 2021 21.95 22.82 21.93 22.38 4,146,285 +0.29(+1.31%)
Oct 19, 2021 22.12 22.14 21.95 22.09 1,410,986 -0.05(-0.23%)
Oct 18, 2021 22.08 22.16 21.92 22.14 1,694,819 +0.00(+0.00%)
Oct 15, 2021 22.38 22.46 22.10 22.14 1,746,174 -0.18(-0.81%)
Oct 14, 2021 21.97 22.43 21.92 22.32 2,086,579 +0.31(+1.41%)
Oct 13, 2021 21.69 22.03 21.44 22.01 3,184,029 +0.28(+1.29%)
Oct 12, 2021 22.06 22.13 21.68 21.73 1,316,912 -0.22(-1.00%)
Oct 11, 2021 22.19 22.39 21.95 21.95 1,243,083 -0.20(-0.90%)
Oct 08, 2021 22.46 22.51 22.15 22.15 1,102,243 -0.12(-0.54%)
Oct 07, 2021 22.10 22.42 22.10 22.27 1,610,043 +0.09(+0.41%)
Oct 06, 2021 22.07 22.28 21.87 22.18 1,874,964 +0.14(+0.64%)
Oct 05, 2021 22.04 22.35 21.83 22.04 2,712,801 -0.17(-0.77%)
Oct 04, 2021 22.37 22.61 21.99 22.21 2,358,909 -0.09(-0.40%)
Oct 01, 2021 21.82 22.36 21.71 22.30 2,415,738 +0.62(+2.86%)
Sep 30, 2021 21.93 22.07 21.65 21.68 2,808,030 -0.19(-0.87%)
Sep 29, 2021 21.95 22.15 21.77 21.87 2,060,259 -0.02(-0.09%)
Sep 28, 2021 22.57 22.73 21.88 21.89 1,955,725 -0.82(-3.61%)
Sep 27, 2021 22.78 23.16 22.63 22.71 1,877,784 -0.12(-0.53%)
Sep 24, 2021 22.46 23.09 22.38 22.83 2,888,803 +0.41(+1.83%)
Sep 23, 2021 21.89 22.47 21.89 22.42 2,676,963 +0.58(+2.66%)
Sep 22, 2021 21.85 22.14 21.80 21.84 1,437,709 +0.05(+0.23%)
Sep 21, 2021 21.83 22.00 21.63 21.79 1,973,396 -0.10(-0.46%)
Sep 20, 2021 22.10 22.27 21.64 21.89 2,190,951 -0.50(-2.23%)
Sep 17, 2021 22.54 22.60 22.32 22.39 2,103,588 -0.13(-0.58%)
Sep 16, 2021 22.50 22.55 22.30 22.52 1,360,780 +0.08(+0.36%)
Sep 15, 2021 22.41 22.46 22.23 22.44 1,454,460 -0.02(-0.09%)
Sep 14, 2021 22.51 22.51 22.25 22.46 1,638,770 +0.00(+0.00%)
Sep 13, 2021 22.59 22.60 22.29 22.46 1,609,031 +0.06(+0.27%)
Sep 10, 2021 22.78 22.81 22.36 22.40 2,064,337 -0.42(-1.84%)
Sep 09, 2021 22.91 23.10 22.72 22.82 1,542,219 -0.10(-0.44%)
Sep 08, 2021 22.78 22.99 22.74 22.92 1,655,328 +0.21(+0.92%)
Sep 07, 2021 22.94 22.95 22.67 22.71 3,705,422 -0.19(-0.83%)
Sep 03, 2021 22.97 22.97 22.68 22.90 1,646,337 -0.12(-0.52%)
Sep 02, 2021 23.14 23.36 23.00 23.02 1,635,002 -0.12(-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.