Wendys Company (NQ: WEN )

18.80 -0.09 (-0.50%)
Streaming Delayed Price Updated: 11:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 20.96 21.22 20.94 21.06 1,769,318 +0.03(+0.13%)
Jul 29, 2021 21.09 21.32 20.91 21.03 1,525,214 +0.02(+0.09%)
Jul 28, 2021 21.11 21.29 20.89 21.01 3,308,932 -0.24(-1.11%)
Jul 27, 2021 21.00 21.42 20.83 21.25 4,844,185 +0.40(+1.91%)
Jul 26, 2021 20.70 20.89 20.60 20.85 2,300,645 +0.15(+0.70%)
Jul 23, 2021 20.92 20.99 20.61 20.70 2,573,101 -0.09(-0.44%)
Jul 22, 2021 20.52 20.82 20.41 20.79 1,998,184 +0.18(+0.88%)
Jul 21, 2021 20.41 20.70 20.34 20.61 2,056,639 +0.44(+2.16%)
Jul 20, 2021 19.89 20.30 19.80 20.18 1,917,431 +0.31(+1.55%)
Jul 19, 2021 19.64 19.93 19.50 19.87 2,511,548 -0.17(-0.86%)
Jul 16, 2021 20.31 20.46 20.02 20.04 1,699,394 -0.17(-0.85%)
Jul 15, 2021 20.37 20.39 19.98 20.21 2,012,091 -0.26(-1.28%)
Jul 14, 2021 20.67 20.79 20.45 20.47 1,915,609 -0.20(-0.97%)
Jul 13, 2021 20.69 20.77 20.53 20.67 2,957,383 -0.10(-0.48%)
Jul 12, 2021 20.74 20.99 20.74 20.77 1,913,616 -0.10(-0.48%)
Jul 09, 2021 20.74 21.03 20.72 20.87 1,952,016 +0.24(+1.14%)
Jul 08, 2021 20.15 20.67 20.08 20.64 2,155,839 +0.04(+0.18%)
Jul 07, 2021 20.86 20.88 20.55 20.60 1,681,890 -0.34(-1.60%)
Jul 06, 2021 21.00 21.00 20.61 20.94 2,455,756 -0.08(-0.39%)
Jul 02, 2021 21.05 21.12 20.93 21.02 1,280,062 -0.02(-0.09%)
Jul 01, 2021 21.28 21.30 21.00 21.04 2,535,290 -0.21(-0.98%)
Jun 30, 2021 20.76 21.31 20.73 21.25 3,966,992 +0.50(+2.40%)
Jun 29, 2021 21.13 21.13 20.73 20.75 1,798,404 -0.24(-1.17%)
Jun 28, 2021 21.01 21.01 20.82 20.99 2,137,750 -0.03(-0.13%)
Jun 25, 2021 21.05 21.13 20.84 21.02 5,166,282 -0.12(-0.56%)
Jun 24, 2021 21.08 21.20 20.85 21.14 3,641,552 +0.06(+0.30%)
Jun 23, 2021 21.02 21.18 20.87 21.07 2,037,003 +0.02(+0.09%)
Jun 22, 2021 21.41 21.50 20.92 21.06 2,703,911 -0.32(-1.49%)
Jun 21, 2021 20.95 21.38 20.77 21.37 3,572,155 +0.42(+1.99%)
Jun 18, 2021 21.14 21.23 20.83 20.96 3,612,499 -0.36(-1.70%)
Jun 17, 2021 21.67 21.83 21.14 21.32 3,251,489 -0.35(-1.63%)
Jun 16, 2021 21.45 21.84 21.28 21.67 3,491,233 +0.15(+0.67%)
Jun 15, 2021 22.15 22.36 21.48 21.53 5,165,513 -0.61(-2.75%)
Jun 14, 2021 22.30 22.58 21.94 22.14 6,169,381 +0.24(+1.08%)
Jun 11, 2021 22.12 22.32 21.58 21.90 6,300,012 -0.25(-1.15%)
Jun 10, 2021 23.22 23.23 21.71 22.15 12,655,952 -0.72(-3.13%)
Jun 09, 2021 26.24 26.34 22.77 22.87 39,981,652 -3.32(-12.68%)
Jun 08, 2021 24.80 26.73 23.03 26.19 96,409,856 +5.38(+25.85%)
Jun 07, 2021 20.84 20.91 20.72 20.81 3,575,523 +0.07(+0.35%)
Jun 04, 2021 20.95 20.98 20.62 20.74 1,697,984 -0.13(-0.61%)
Jun 03, 2021 21.01 21.04 20.84 20.86 2,432,135 -0.22(-1.03%)
Jun 02, 2021 21.15 21.19 21.00 21.08 1,868,146 +0.04(+0.17%)
Jun 01, 2021 21.06 21.16 20.95 21.05 1,916,488 -0.02(-0.09%)
May 28, 2021 20.82 21.09 20.73 21.06 1,858,861 +0.27(+1.31%)
May 27, 2021 21.31 21.33 20.71 20.79 2,885,520 -0.48(-2.25%)
May 26, 2021 20.84 21.29 20.83 21.27 2,350,413 +0.34(+1.64%)
May 25, 2021 21.10 21.13 20.81 20.93 1,859,107 -0.07(-0.34%)
May 24, 2021 21.39 21.42 20.98 21.00 2,563,140 -0.31(-1.44%)
May 21, 2021 21.54 21.63 21.19 21.31 6,538,449 -0.22(-1.01%)
May 20, 2021 21.42 21.62 21.33 21.52 2,507,606 +0.23(+1.10%)
May 19, 2021 20.99 21.33 20.95 21.29 3,294,978 +0.15(+0.73%)
May 18, 2021 20.90 21.37 20.90 21.14 2,297,307 +0.14(+0.69%)
May 17, 2021 21.05 21.23 20.78 20.99 4,475,744 -0.14(-0.68%)
May 14, 2021 20.46 21.23 20.38 21.14 3,717,379 +0.80(+3.95%)
May 13, 2021 20.70 20.77 20.25 20.33 4,703,796 +0.03(+0.13%)
May 12, 2021 21.74 21.84 20.00 20.30 9,469,141 -0.29(-1.40%)
May 11, 2021 20.39 20.72 20.03 20.59 5,804,746 +0.06(+0.31%)
May 10, 2021 20.64 20.86 20.52 20.53 8,113,262 -0.06(-0.31%)
May 07, 2021 20.61 20.72 20.49 20.59 3,786,680 +0.00(+0.00%)
May 06, 2021 20.60 20.74 20.43 20.59 1,406,905 +0.14(+0.71%)
May 05, 2021 20.69 20.71 20.24 20.45 1,536,690 -0.23(-1.14%)
May 04, 2021 20.57 20.73 20.46 20.68 2,040,341 +0.09(+0.44%)
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.