Wendys Company (NQ: WEN )

18.84 -0.06 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 20.51 20.66 20.43 20.59 1,385,803 +0.21(+1.02%)
Apr 30, 2021 20.43 20.57 20.30 20.39 1,703,221 -0.05(-0.22%)
Apr 29, 2021 20.22 20.48 20.21 20.43 1,371,443 +0.32(+1.57%)
Apr 28, 2021 20.06 20.15 19.96 20.11 1,835,669 -0.01(-0.05%)
Apr 27, 2021 20.07 20.29 20.02 20.12 2,637,470 +0.06(+0.32%)
Apr 26, 2021 20.49 20.58 20.04 20.06 2,395,507 -0.35(-1.73%)
Apr 23, 2021 20.39 20.51 20.24 20.41 1,827,885 -0.02(-0.09%)
Apr 22, 2021 20.23 20.58 20.21 20.43 2,289,516 +0.24(+1.21%)
Apr 21, 2021 20.56 20.61 20.18 20.19 2,387,223 -0.38(-1.84%)
Apr 20, 2021 20.43 20.83 20.37 20.57 3,633,577 +0.14(+0.66%)
Apr 19, 2021 20.42 20.53 20.30 20.43 1,858,364 +0.14(+0.67%)
Apr 16, 2021 20.21 20.36 20.12 20.30 2,252,694 +0.17(+0.85%)
Apr 15, 2021 19.91 20.20 19.86 20.12 2,206,410 +0.23(+1.18%)
Apr 14, 2021 19.62 20.11 19.56 19.89 3,612,603 +0.28(+1.43%)
Apr 13, 2021 19.53 19.65 19.33 19.61 2,169,713 -0.02(-0.09%)
Apr 12, 2021 19.31 19.66 19.27 19.63 2,479,947 +0.40(+2.07%)
Apr 09, 2021 19.45 19.46 19.12 19.23 2,239,630 -0.22(-1.11%)
Apr 08, 2021 19.46 19.46 19.30 19.45 3,152,601 +0.06(+0.33%)
Apr 07, 2021 19.28 19.59 19.18 19.38 3,207,482 +0.07(+0.37%)
Apr 06, 2021 18.84 19.39 18.76 19.31 4,540,820 +0.59(+3.14%)
Apr 05, 2021 18.87 19.02 18.65 18.72 1,320,036 -0.01(-0.05%)
Apr 01, 2021 18.37 18.76 18.31 18.73 2,715,145 +0.43(+2.37%)
Mar 31, 2021 18.43 18.44 18.27 18.30 2,417,741 -0.16(-0.88%)
Mar 30, 2021 18.43 18.59 18.27 18.46 2,320,890 -0.06(-0.34%)
Mar 29, 2021 18.70 18.79 18.36 18.53 4,947,254 -0.21(-1.11%)
Mar 26, 2021 18.69 19.04 18.50 18.73 5,621,051 +0.04(+0.19%)
Mar 25, 2021 18.52 18.81 18.40 18.70 4,199,093 +0.09(+0.49%)
Mar 24, 2021 18.89 19.16 18.60 18.61 2,978,911 -0.12(-0.63%)
Mar 23, 2021 18.68 18.95 18.61 18.72 2,662,205 +0.01(+0.05%)
Mar 22, 2021 18.52 18.74 18.41 18.71 2,914,337 +0.06(+0.34%)
Mar 19, 2021 18.52 18.75 18.38 18.65 5,678,955 +0.11(+0.58%)
Mar 18, 2021 18.72 18.84 18.50 18.54 2,428,972 -0.36(-1.91%)
Mar 17, 2021 18.61 18.99 18.41 18.90 2,340,054 +0.12(+0.62%)
Mar 16, 2021 19.32 19.43 18.68 18.79 2,413,372 -0.67(-3.44%)
Mar 15, 2021 18.67 19.47 18.61 19.46 3,694,871 +0.93(+5.02%)
Mar 12, 2021 18.31 18.64 18.21 18.53 3,357,396 +0.22(+1.18%)
Mar 11, 2021 18.48 18.53 18.12 18.31 3,800,369 -0.18(-0.98%)
Mar 10, 2021 18.37 18.65 18.25 18.49 4,096,796 +0.32(+1.74%)
Mar 09, 2021 19.13 19.19 18.14 18.17 8,961,593 -0.53(-2.85%)
Mar 08, 2021 17.82 18.82 17.82 18.71 12,524,223 +0.95(+5.34%)
Mar 05, 2021 17.52 17.78 17.03 17.76 5,243,628 +0.25(+1.44%)
Mar 04, 2021 18.43 18.43 17.22 17.50 5,834,631 -0.59(-3.25%)
Mar 03, 2021 18.36 18.67 17.90 18.09 8,269,924 -1.06(-5.54%)
Mar 02, 2021 19.18 19.26 18.88 19.15 5,903,699 +0.02(+0.09%)
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.