Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	17.81	17.83	17.39	17.44	4,641,795	-0.43(-2.41%)
Sep 19, 2024	17.90	18.05	17.73	17.87	3,275,079	+0.24(+1.36%)
Sep 18, 2024	17.79	17.88	17.59	17.63	2,353,167	-0.14(-0.79%)
Sep 17, 2024	17.83	17.95	17.71	17.77	2,452,770	+0.04(+0.23%)
Sep 16, 2024	17.59	17.98	17.57	17.73	2,731,198	+0.16(+0.91%)
Sep 13, 2024	16.96	17.69	16.94	17.57	4,029,881	+0.67(+3.96%)
Sep 12, 2024	16.94	16.96	16.61	16.90	2,026,121	+0.07(+0.42%)
Sep 11, 2024	16.63	16.91	16.44	16.83	2,617,221	+0.20(+1.20%)
Sep 10, 2024	17.20	17.20	16.61	16.63	3,129,251	-0.52(-3.03%)
Sep 09, 2024	16.80	17.17	16.66	17.15	3,478,813	+0.16(+0.94%)
Sep 06, 2024	16.75	17.10	16.68	16.99	3,561,926	+0.26(+1.55%)
Sep 05, 2024	16.87	17.11	16.69	16.73	2,583,317	-0.03(-0.18%)
Sep 04, 2024	16.54	17.00	16.53	16.76	3,252,537	+0.28(+1.70%)
Sep 03, 2024	16.70	16.95	16.46	16.48	3,823,495	-0.44(-2.60%)
Aug 30, 2024	16.72	16.97	16.69	16.92	2,596,762	+0.27(+1.62%)
Aug 29, 2024	16.80	16.83	16.53	16.65	1,972,692	-0.12(-0.72%)
Aug 28, 2024	16.91	16.95	16.66	16.77	2,289,825	-0.17(-1.00%)
Aug 27, 2024	16.86	17.02	16.78	16.94	1,635,098	-0.01(-0.06%)
Aug 26, 2024	16.90	17.10	16.75	16.95	2,556,307	+0.05(+0.30%)
Aug 23, 2024	16.75	16.92	16.70	16.90	3,066,671	+0.16(+0.96%)
Aug 22, 2024	16.95	17.03	16.70	16.74	2,209,317	-0.24(-1.41%)
Aug 21, 2024	17.01	17.09	16.82	16.98	2,246,404	+0.00(+0.00%)
Aug 20, 2024	16.74	17.14	16.64	16.98	3,390,889	+0.20(+1.19%)
Aug 19, 2024	16.99	17.03	16.64	16.78	4,163,838	-0.15(-0.89%)
Aug 16, 2024	17.11	17.20	16.83	16.93	2,950,124	-0.26(-1.51%)
Aug 15, 2024	17.31	17.53	17.07	17.19	2,312,278	+0.06(+0.35%)
Aug 14, 2024	17.16	17.24	16.86	17.13	2,185,211	+0.04(+0.23%)
Aug 13, 2024	16.91	17.48	16.90	17.09	4,655,391	+0.36(+2.15%)
Aug 12, 2024	17.06	17.07	16.59	16.73	2,941,785	-0.39(-2.28%)
Aug 09, 2024	17.25	17.28	16.92	17.12	3,674,340	-0.05(-0.29%)
Aug 08, 2024	16.98	17.43	16.95	17.17	4,550,088	+0.20(+1.18%)
Aug 07, 2024	16.84	17.29	16.76	16.97	2,927,225	+0.21(+1.25%)
Aug 06, 2024	16.74	17.00	16.70	16.76	3,054,218	+0.06(+0.36%)
Aug 05, 2024	16.42	16.89	16.41	16.70	4,790,706	-0.18(-1.07%)
Aug 02, 2024	16.84	17.18	16.41	16.88	5,202,247	-0.08(-0.47%)
Aug 01, 2024	17.30	17.35	16.50	16.96	5,238,486	+0.03(+0.18%)
Jul 31, 2024	17.44	17.45	16.91	16.93	10,006,010	-0.50(-2.87%)
Jul 30, 2024	17.11	17.44	17.03	17.43	3,050,774	+0.34(+1.99%)
Jul 29, 2024	16.81	17.22	16.70	17.09	3,229,842	+0.30(+1.79%)
Jul 26, 2024	17.01	17.07	16.75	16.79	4,186,586	-0.19(-1.12%)
Jul 25, 2024	16.66	17.16	16.60	16.98	3,523,244	+0.39(+2.35%)
Jul 24, 2024	16.64	16.71	16.40	16.59	4,320,493	-0.16(-0.96%)
Jul 23, 2024	17.28	17.36	16.70	16.75	3,778,728	-0.47(-2.73%)
Jul 22, 2024	17.60	17.62	17.02	17.22	5,033,792	-0.43(-2.44%)
Jul 19, 2024	18.04	18.07	17.58	17.65	3,246,793	-0.42(-2.32%)
Jul 18, 2024	17.93	18.44	17.89	18.07	2,844,980	-0.17(-0.93%)
Jul 17, 2024	17.80	18.35	17.80	18.24	5,090,652	+0.27(+1.50%)
Jul 16, 2024	17.30	17.98	17.29	17.97	5,820,568	+0.78(+4.54%)
Jul 15, 2024	16.82	17.26	16.80	17.19	3,760,502	+0.49(+2.93%)
Jul 12, 2024	16.82	16.97	16.64	16.70	2,821,980	-0.07(-0.42%)
Jul 11, 2024	16.01	16.80	15.96	16.77	5,270,841	+0.91(+5.74%)
Jul 10, 2024	15.88	15.97	15.79	15.86	3,131,712	+0.02(+0.13%)
Jul 09, 2024	15.72	16.08	15.62	15.84	6,127,582	+0.01(+0.06%)
Jul 08, 2024	16.31	16.33	15.80	15.83	3,965,681	-0.43(-2.64%)
Jul 05, 2024	16.26	16.28	16.02	16.26	4,066,243	-0.02(-0.12%)
Jul 03, 2024	16.32	16.49	16.25	16.28	1,709,458	-0.02(-0.12%)
Jul 02, 2024	16.43	16.43	16.12	16.30	5,404,348	-0.13(-0.79%)
Jul 01, 2024	16.98	17.02	16.33	16.43	3,260,531	-0.53(-3.13%)
Jun 28, 2024	16.97	17.07	16.78	16.96	5,874,347	+0.02(+0.12%)
Jun 27, 2024	16.85	17.00	16.73	16.94	2,556,912	+0.14(+0.83%)
Jun 26, 2024	16.72	16.90	16.59	16.80	3,763,976	-0.06(-0.36%)
Jun 25, 2024	16.66	16.99	16.50	16.86	4,865,707	+0.13(+0.78%)
Jun 24, 2024	16.66	16.77	16.57	16.73	2,430,780	+0.06(+0.36%)
Jun 21, 2024	16.48	16.70	16.41	16.67	3,790,489	+0.25(+1.52%)
Jun 20, 2024	16.58	16.58	16.27	16.42	2,656,007	-0.11(-0.67%)
Jun 18, 2024	16.62	16.68	16.45	16.53	2,509,092	-0.08(-0.48%)
Jun 17, 2024	16.56	16.74	16.46	16.61	3,687,824	-0.07(-0.42%)
Jun 14, 2024	16.82	16.87	16.58	16.68	2,719,222	-0.18(-1.07%)
Jun 13, 2024	16.48	16.97	16.31	16.86	5,348,748	+0.20(+1.20%)
Jun 12, 2024	16.57	16.90	16.53	16.66	4,333,993	+0.17(+1.03%)
Jun 11, 2024	16.32	16.54	16.22	16.49	3,845,017	+0.09(+0.55%)
Jun 10, 2024	16.63	16.64	16.26	16.40	5,381,936	-0.27(-1.62%)
Jun 07, 2024	16.93	17.00	16.64	16.67	4,310,871	-0.37(-2.17%)
Jun 06, 2024	16.75	17.08	16.65	17.04	3,062,756	+0.18(+1.07%)
Jun 05, 2024	17.35	17.35	16.84	16.86	3,573,968	-0.42(-2.43%)
Jun 04, 2024	17.29	17.34	17.15	17.28	2,375,714	-0.05(-0.29%)
Jun 03, 2024	17.25	17.52	17.18	17.33	4,274,371	+0.13(+0.76%)
May 31, 2024	16.94	17.22	16.57	17.20	4,935,631	+0.29(+1.69%)
May 30, 2024	16.77	17.05	16.69	16.91	8,403,969	+0.17(+1.00%)
May 29, 2024	16.96	16.99	16.74	16.75	5,200,450	-0.26(-1.51%)
May 28, 2024	17.48	17.50	16.98	17.00	5,652,051	-0.51(-2.93%)
May 24, 2024	17.53	17.65	17.48	17.52	2,854,018	-0.01(-0.06%)
May 23, 2024	17.84	17.84	17.42	17.53	4,592,567	-0.09(-0.50%)
May 22, 2024	17.57	17.77	17.54	17.61	2,753,154	+0.03(+0.17%)
May 21, 2024	17.84	18.02	17.56	17.58	2,876,711	-0.25(-1.38%)
May 20, 2024	18.14	18.18	17.63	17.83	4,553,793	-0.30(-1.63%)
May 17, 2024	18.29	18.33	18.08	18.13	2,189,723	-0.21(-1.13%)
May 16, 2024	18.16	18.35	18.08	18.33	3,367,347	+0.18(+0.98%)
May 15, 2024	18.38	18.44	18.12	18.16	2,783,207	-0.21(-1.13%)
May 14, 2024	18.22	18.55	18.18	18.36	4,175,136	+0.27(+1.47%)
May 13, 2024	18.80	18.80	18.09	18.10	5,606,766	-0.63(-3.37%)
May 10, 2024	19.20	19.20	18.33	18.73	6,907,877	-0.42(-2.21%)
May 09, 2024	19.12	19.52	19.02	19.15	4,586,799	+0.05(+0.26%)
May 08, 2024	19.14	19.18	18.56	19.10	5,312,040	-0.09(-0.46%)
May 07, 2024	18.93	19.32	18.89	19.19	3,482,148	+0.30(+1.56%)
May 06, 2024	19.78	19.84	18.88	18.90	4,628,457	-0.76(-3.86%)
May 03, 2024	19.77	19.79	19.32	19.65	3,670,486	+0.02(+0.10%)
May 02, 2024	20.01	20.35	19.61	19.63	6,727,914	+0.30(+1.53%)
May 01, 2024	19.63	19.70	19.14	19.34	10,065,004	-0.36(-1.85%)
Apr 30, 2024	19.50	19.91	19.28	19.70	3,025,159	-0.08(-0.40%)
Apr 29, 2024	19.89	20.21	19.65	19.78	3,043,289	-0.07(-0.35%)
Apr 26, 2024	19.57	20.28	19.50	19.85	6,266,169	+0.32(+1.61%)
Apr 25, 2024	19.54	19.68	19.36	19.54	2,326,429	+0.00(+0.00%)
Apr 24, 2024	19.59	19.70	19.49	19.54	1,977,735	-0.14(-0.70%)
Apr 23, 2024	19.63	19.80	19.49	19.67	2,966,296	+0.25(+1.27%)
Apr 22, 2024	18.98	19.54	18.95	19.43	3,466,147	+0.45(+2.39%)
Apr 19, 2024	18.73	19.01	18.70	18.97	2,445,025	+0.25(+1.32%)
Apr 18, 2024	18.78	18.92	18.63	18.73	2,598,692	-0.02(-0.11%)
Apr 17, 2024	18.68	18.92	18.63	18.75	3,595,741	+0.20(+1.06%)
Apr 16, 2024	18.43	18.65	18.30	18.55	1,717,227	+0.06(+0.32%)
Apr 15, 2024	18.44	18.62	18.30	18.49	3,555,767	+0.16(+0.86%)
Apr 12, 2024	18.35	18.43	17.96	18.33	3,280,588	-0.10(-0.53%)
Apr 11, 2024	18.69	18.85	18.36	18.43	2,832,722	-0.15(-0.80%)
Apr 10, 2024	18.19	18.60	18.09	18.58	3,058,760	+0.25(+1.34%)
Apr 09, 2024	18.35	18.41	18.13	18.33	2,306,121	+0.03(+0.16%)
Apr 08, 2024	18.25	18.57	18.22	18.30	3,498,873	+0.13(+0.71%)
Apr 05, 2024	17.89	18.24	17.82	18.18	3,668,605	+0.28(+1.54%)
Apr 04, 2024	18.17	18.21	17.86	17.90	2,608,588	-0.17(-0.93%)
Apr 03, 2024	18.22	18.27	18.02	18.07	1,994,158	-0.18(-0.97%)
Apr 02, 2024	18.23	18.30	18.07	18.24	2,021,727	-0.08(-0.43%)
Apr 01, 2024	18.61	18.63	18.29	18.32	2,669,012	-0.25(-1.33%)
Mar 28, 2024	18.65	18.67	18.43	18.57	2,298,102	-0.06(-0.32%)
Mar 27, 2024	17.96	18.64	17.96	18.63	3,192,746	+0.69(+3.85%)
Mar 26, 2024	18.09	18.09	17.83	17.94	4,378,938	-0.06(-0.33%)
Mar 25, 2024	18.37	18.45	17.94	18.00	3,239,267	-0.31(-1.67%)
Mar 22, 2024	18.83	18.84	18.28	18.30	2,769,616	-0.48(-2.57%)
Mar 21, 2024	18.26	18.87	18.26	18.79	3,583,276	+0.49(+2.69%)
Mar 20, 2024	18.12	18.29	18.02	18.29	2,038,112	+0.17(+0.92%)
Mar 19, 2024	17.89	18.13	17.89	18.13	2,103,357	+0.18(+0.99%)
Mar 18, 2024	18.08	18.21	17.92	17.95	2,309,007	-0.12(-0.65%)
Mar 15, 2024	17.95	18.20	17.93	18.07	5,675,054	+0.08(+0.44%)
Mar 14, 2024	18.23	18.26	17.82	17.99	3,035,722	-0.27(-1.46%)
Mar 13, 2024	18.21	18.48	18.15	18.25	2,905,727	+0.13(+0.71%)
Mar 12, 2024	18.14	18.33	18.09	18.13	1,803,951	-0.06(-0.33%)
Mar 11, 2024	18.13	18.28	18.06	18.19	1,837,548	+0.03(+0.16%)
Mar 08, 2024	18.13	18.21	17.91	18.16	3,650,507	+0.06(+0.33%)
Mar 07, 2024	18.41	18.42	18.09	18.10	1,989,858	-0.28(-1.50%)
Mar 06, 2024	18.20	18.50	18.15	18.37	2,882,074	+0.20(+1.08%)
Mar 05, 2024	18.00	18.30	17.88	18.18	3,164,512	+0.15(+0.82%)
Mar 04, 2024	17.85	18.08	17.77	18.03	4,622,195	+0.27(+1.50%)
Mar 01, 2024	17.87	17.92	17.65	17.76	3,366,843	-0.09(-0.50%)
Feb 29, 2024	18.03	18.23	17.74	17.85	6,394,303	-0.09(-0.50%)
Feb 28, 2024	17.55	18.04	17.52	17.94	3,619,190	+0.33(+1.88%)
Feb 27, 2024	17.76	17.81	17.44	17.61	2,599,525	-0.09(-0.49%)
Feb 26, 2024	17.75	17.93	17.67	17.70	2,144,682	-0.09(-0.49%)
Feb 23, 2024	17.51	17.83	17.40	17.78	2,676,965	+0.31(+1.78%)
Feb 22, 2024	17.24	17.66	17.22	17.47	3,577,253	+0.10(+0.56%)
Feb 21, 2024	17.23	17.68	17.15	17.38	5,457,003	-0.10(-0.56%)
Feb 20, 2024	17.84	18.10	17.43	17.47	5,101,554	-0.45(-2.50%)
Feb 16, 2024	18.41	18.51	17.89	17.92	4,069,422	-0.54(-2.95%)
Feb 15, 2024	18.04	18.59	17.81	18.46	5,412,816	-0.28(-1.50%)
Feb 14, 2024	18.76	18.79	18.52	18.75	3,306,083	+0.16(+0.84%)
Feb 13, 2024	18.72	18.84	18.47	18.59	2,512,208	-0.39(-2.05%)
Feb 12, 2024	18.78	19.12	18.77	18.98	3,249,312	+0.19(+1.03%)
Feb 09, 2024	18.55	18.82	18.47	18.79	2,341,289	+0.23(+1.26%)
Feb 08, 2024	18.42	18.60	18.40	18.55	1,995,660	+0.16(+0.85%)
Feb 07, 2024	18.47	18.58	18.35	18.40	2,218,261	-0.06(-0.32%)
Feb 06, 2024	18.33	18.55	18.30	18.45	1,739,316	+0.17(+0.90%)
Feb 05, 2024	18.45	18.52	18.07	18.29	2,817,481	-0.25(-1.36%)
Feb 02, 2024	18.67	18.67	18.30	18.54	2,123,411	-0.21(-1.14%)
Feb 01, 2024	18.54	18.79	18.43	18.76	2,875,375	+0.20(+1.10%)
Jan 31, 2024	18.73	18.87	18.49	18.55	2,549,601	-0.14(-0.73%)
Jan 30, 2024	18.85	18.91	18.62	18.69	1,742,972	-0.18(-0.93%)
Jan 29, 2024	18.63	18.87	18.50	18.86	2,003,339	+0.21(+1.15%)
Jan 26, 2024	18.65	18.81	18.60	18.65	2,144,906	+0.08(+0.42%)
Jan 25, 2024	18.57	18.59	18.23	18.57	3,370,898	+0.12(+0.63%)
Jan 24, 2024	18.61	18.64	18.38	18.45	2,415,993	-0.10(-0.52%)
Jan 23, 2024	18.52	18.69	18.39	18.55	4,137,906	+0.11(+0.58%)
Jan 22, 2024	18.78	18.83	18.27	18.44	4,250,438	-0.21(-1.15%)
Jan 19, 2024	18.88	19.13	18.48	18.66	4,227,597	-0.07(-0.36%)
Jan 18, 2024	18.57	18.81	18.53	18.73	2,439,598	+0.17(+0.89%)
Jan 17, 2024	18.43	18.61	18.33	18.56	2,297,303	+0.06(+0.32%)
Jan 16, 2024	18.74	18.84	18.37	18.50	2,963,473	-0.43(-2.26%)
Jan 12, 2024	19.02	19.06	18.80	18.93	2,183,986	+0.03(+0.15%)
Jan 11, 2024	19.02	19.04	18.72	18.90	1,742,163	-0.08(-0.41%)
Jan 10, 2024	19.14	19.22	18.83	18.98	3,695,617	-0.15(-0.76%)
Jan 09, 2024	18.84	19.16	18.74	19.13	3,186,575	+0.14(+0.72%)
Jan 08, 2024	18.47	19.02	18.46	18.99	2,377,137	+0.53(+2.84%)
Jan 05, 2024	18.31	18.58	18.25	18.46	3,331,745	+0.09(+0.48%)
Jan 04, 2024	18.56	18.72	18.27	18.38	3,248,045	-0.18(-1.00%)
Jan 03, 2024	18.54	18.71	18.45	18.56	3,282,873	-0.25(-1.34%)
Jan 02, 2024	18.87	19.19	18.75	18.81	3,084,738	-0.13(-0.67%)
Dec 29, 2023	18.90	19.08	18.85	18.94	2,241,069	-0.05(-0.26%)
Dec 28, 2023	18.95	19.02	18.88	18.99	1,936,670	-0.04(-0.20%)
Dec 27, 2023	19.32	19.35	18.98	19.03	2,272,694	-0.29(-1.51%)
Dec 26, 2023	19.30	19.40	19.18	19.32	1,607,286	+0.08(+0.40%)
Dec 22, 2023	19.27	19.40	19.06	19.24	1,711,477	+0.06(+0.30%)
Dec 21, 2023	19.24	19.31	19.01	19.18	2,457,651	-0.12(-0.60%)
Dec 20, 2023	19.57	19.62	19.30	19.30	1,726,494	-0.28(-1.44%)
Dec 19, 2023	19.59	19.84	19.58	19.58	1,370,470	+0.06(+0.30%)
Dec 18, 2023	19.46	19.66	19.29	19.52	1,937,381	+0.15(+0.75%)
Dec 15, 2023	19.85	19.92	19.28	19.38	4,522,265	-0.49(-2.45%)
Dec 14, 2023	19.52	19.91	19.50	19.86	4,097,093	+0.47(+2.41%)
Dec 13, 2023	18.81	19.47	18.78	19.40	4,476,059	+0.59(+3.15%)
Dec 12, 2023	18.96	19.01	18.77	18.80	1,558,920	-0.13(-0.67%)
Dec 11, 2023	18.65	18.94	18.58	18.93	1,799,020	+0.33(+1.78%)
Dec 08, 2023	18.67	18.76	18.54	18.60	1,648,222	-0.01(-0.05%)
Dec 07, 2023	18.75	18.82	18.59	18.61	2,151,889	-0.14(-0.73%)
Dec 06, 2023	18.88	18.96	18.71	18.75	1,679,561	-0.05(-0.26%)
Dec 05, 2023	19.24	19.25	18.76	18.79	2,187,554	-0.50(-2.57%)
Dec 04, 2023	18.95	19.35	18.94	19.29	3,201,513	+0.29(+1.54%)

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.

Wendys Company (NQ: WEN )

Historical Prices

Sections

Services

Log In Using Your Account

Wendys Company (NQ: WEN )

Historical Prices

Sections

Services