Wendys Company (NQ: WEN )

21.24 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 21.41 21.57 21.21 21.24 1,457,623 -0.21(-1.00%)
Jan 20, 2021 21.74 21.95 21.26 21.45 2,828,463 -0.33(-1.49%)
Jan 19, 2021 21.67 21.88 21.32 21.78 2,549,471 +0.13(+0.60%)
Jan 15, 2021 20.83 21.92 20.73 21.65 4,304,400 +0.79(+3.79%)
Jan 14, 2021 20.69 21.05 20.64 20.86 2,494,737 +0.27(+1.31%)
Jan 13, 2021 20.80 20.82 20.49 20.59 2,939,069 -0.21(-1.01%)
Jan 12, 2021 21.24 21.25 20.73 20.80 3,034,176 -0.33(-1.56%)
Jan 11, 2021 21.19 21.46 21.07 21.13 1,807,126 -0.38(-1.77%)
Jan 08, 2021 21.19 21.70 20.94 21.51 2,447,500 +0.40(+1.89%)
Jan 07, 2021 21.47 21.55 21.03 21.11 2,712,771 -0.43(-2.00%)
Jan 06, 2021 21.56 21.80 21.27 21.54 3,040,365 +0.01(+0.05%)
Jan 05, 2021 21.45 21.58 21.18 21.53 2,484,337 +0.15(+0.70%)
Jan 04, 2021 21.93 21.98 21.35 21.38 2,226,166 -0.54(-2.46%)
Dec 31, 2020 21.92 21.92 21.92 1,278,479 -0.04(-0.18%)
Dec 30, 2020 22.23 22.40 21.90 21.96 1,278,479 -0.30(-1.35%)
Dec 29, 2020 22.83 22.83 22.13 22.26 1,240,199 -0.36(-1.59%)
Dec 28, 2020 22.53 22.88 22.45 22.62 1,279,156 +0.17(+0.76%)
Dec 24, 2020 22.28 22.48 22.20 22.45 744,200 +0.22(+0.99%)
Dec 23, 2020 22.44 22.53 22.12 22.23 1,792,508 -0.14(-0.63%)
Dec 22, 2020 22.61 22.70 22.26 22.37 1,559,446 -0.23(-1.02%)
Dec 21, 2020 22.73 22.88 22.40 22.60 1,494,982 -0.34(-1.48%)
Dec 18, 2020 22.87 23.08 22.82 22.94 3,353,400 +0.14(+0.61%)
Dec 17, 2020 22.61 22.80 22.46 22.80 1,300,263 +0.28(+1.24%)
Dec 16, 2020 22.85 22.97 22.51 22.52 1,595,484 -0.35(-1.53%)
Dec 15, 2020 22.57 23.08 22.48 22.87 3,199,157 +0.41(+1.83%)
Dec 14, 2020 22.28 22.63 22.21 22.46 2,035,701 +0.40(+1.81%)
Dec 11, 2020 22.06 22.39 21.93 22.06 2,135,100 -0.12(-0.54%)
Dec 10, 2020 22.49 22.50 21.95 22.18 1,512,567 -0.33(-1.47%)
Dec 09, 2020 21.95 22.58 21.92 22.51 1,857,298 +0.56(+2.55%)
Dec 08, 2020 22.09 22.22 21.82 21.95 1,174,192 -0.07(-0.32%)
Dec 07, 2020 22.14 22.24 21.90 22.02 1,093,637 -0.17(-0.77%)
Dec 04, 2020 21.91 22.27 21.86 22.19 1,375,200 +0.38(+1.74%)
Dec 03, 2020 21.71 22.02 21.65 21.81 1,470,716 +0.09(+0.41%)
Dec 02, 2020 22.03 22.05 21.42 21.72 2,202,051 -0.41(-1.85%)
Dec 01, 2020 22.15 22.26 21.76 22.13 1,981,494 +0.14(+0.64%)
Nov 30, 2020 22.11 22.11 21.65 21.99 2,065,590 -0.16(-0.72%)
Nov 27, 2020 22.19 22.34 22.06 22.15 939,200 -0.02(-0.09%)
Nov 25, 2020 22.29 22.45 22.10 22.17 1,642,300 -0.17(-0.76%)
Nov 24, 2020 22.18 22.40 22.00 22.34 2,467,486 +0.37(+1.68%)
Nov 23, 2020 22.65 22.77 21.90 21.97 3,685,121 -0.54(-2.40%)
Nov 20, 2020 22.50 22.63 22.31 22.51 1,669,700 -0.07(-0.31%)
Nov 19, 2020 22.19 22.59 22.08 22.58 2,090,589 +0.38(+1.71%)
Nov 18, 2020 22.73 22.75 22.10 22.20 3,454,666 -0.58(-2.55%)
Nov 17, 2020 23.13 23.30 22.75 22.78 1,809,161 -0.39(-1.68%)
Nov 16, 2020 22.93 23.19 22.72 23.17 2,064,571 +0.49(+2.16%)
Nov 13, 2020 23.01 23.20 22.67 22.68 1,649,700 -0.35(-1.52%)
Nov 12, 2020 23.47 23.58 22.86 23.03 3,334,185 -0.18(-0.78%)
Nov 11, 2020 22.82 23.25 22.52 23.21 3,695,899 +0.47(+2.07%)
Nov 10, 2020 22.46 22.91 22.16 22.74 3,089,702 +0.31(+1.38%)
Nov 09, 2020 23.00 23.11 22.29 22.43 4,357,007 +0.19(+0.85%)
Nov 06, 2020 22.12 23.63 21.96 22.24 4,297,400 +0.06(+0.27%)
Nov 05, 2020 22.29 22.72 21.44 22.18 6,211,538 +0.39(+1.79%)
Nov 04, 2020 22.28 22.56 21.70 21.79 7,847,705 -1.35(-5.83%)
Nov 03, 2020 22.39 23.35 22.20 23.14 4,322,744 +1.00(+4.52%)
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.