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 (%)
Jan 29, 2021 18.47 18.76 18.32 18.34 2,515,599 -0.21(-1.11%)
Jan 28, 2021 18.61 18.84 18.17 18.55 3,029,808 -0.03(-0.14%)
Jan 27, 2021 19.04 19.20 18.42 18.58 5,405,612 -0.37(-1.95%)
Jan 26, 2021 18.66 19.05 18.44 18.95 3,930,189 +0.29(+1.54%)
Jan 25, 2021 18.72 18.81 18.46 18.66 4,395,140 -0.09(-0.48%)
Jan 22, 2021 19.00 19.11 18.62 18.75 2,364,463 -0.35(-1.84%)
Jan 21, 2021 19.25 19.40 19.07 19.10 1,621,041 -0.19(-1.00%)
Jan 20, 2021 19.55 19.74 19.12 19.29 3,145,570 -0.29(-1.49%)
Jan 19, 2021 19.49 19.67 19.17 19.58 2,835,299 +0.12(+0.60%)
Jan 15, 2021 18.73 19.71 18.64 19.47 4,786,979 +0.71(+3.79%)
Jan 14, 2021 18.60 18.93 18.56 18.76 2,774,429 +0.24(+1.31%)
Jan 13, 2021 18.70 18.72 18.42 18.51 3,268,576 -0.19(-1.01%)
Jan 12, 2021 19.10 19.11 18.64 18.70 3,374,346 -0.30(-1.56%)
Jan 11, 2021 19.05 19.30 18.95 19.00 2,009,728 -0.34(-1.77%)
Jan 08, 2021 19.05 19.51 18.83 19.34 2,721,896 +0.36(+1.89%)
Jan 07, 2021 19.31 19.38 18.91 18.98 3,016,907 -0.39(-2.00%)
Jan 06, 2021 19.39 19.60 19.13 19.37 3,381,229 +0.01(+0.05%)
Jan 05, 2021 19.29 19.40 19.04 19.36 2,762,863 +0.13(+0.70%)
Jan 04, 2021 19.72 19.76 19.20 19.22 2,475,748 -0.49(-2.46%)
Dec 31, 2020 19.71 19.71 19.71 1,421,813 -0.04(-0.18%)
Dec 30, 2020 19.99 20.14 19.69 19.75 1,421,813 -0.27(-1.35%)
Dec 29, 2020 20.53 20.53 19.90 20.02 1,379,241 -0.32(-1.59%)
Dec 28, 2020 20.26 20.57 20.19 20.34 1,422,566 +0.15(+0.76%)
Dec 24, 2020 20.03 20.21 19.97 20.19 827,634 +0.20(+0.99%)
Dec 23, 2020 20.18 20.26 19.89 19.99 1,993,471 -0.13(-0.63%)
Dec 22, 2020 20.33 20.41 20.02 20.11 1,734,280 -0.21(-1.02%)
Dec 21, 2020 20.44 20.57 20.14 20.32 1,662,588 -0.31(-1.48%)
Dec 18, 2020 20.56 20.76 20.52 20.63 3,729,359 +0.13(+0.61%)
Dec 17, 2020 20.33 20.50 20.20 20.50 1,446,039 +0.25(+1.24%)
Dec 16, 2020 20.55 20.65 20.24 20.25 1,774,358 -0.31(-1.53%)
Dec 15, 2020 20.29 20.75 20.21 20.56 3,557,824 +0.37(+1.83%)
Dec 14, 2020 20.03 20.35 19.97 20.20 2,263,929 +0.36(+1.81%)
Dec 11, 2020 19.84 20.13 19.72 19.84 2,374,472 -0.11(-0.54%)
Dec 10, 2020 20.22 20.23 19.74 19.94 1,682,145 -0.30(-1.47%)
Dec 09, 2020 19.74 20.30 19.71 20.24 2,065,525 +0.50(+2.55%)
Dec 08, 2020 19.86 19.98 19.62 19.74 1,305,834 -0.06(-0.32%)
Dec 07, 2020 19.91 20.00 19.69 19.80 1,216,247 -0.15(-0.77%)
Dec 04, 2020 19.70 20.03 19.66 19.95 1,529,377 +0.34(+1.74%)
Dec 03, 2020 19.52 19.80 19.47 19.61 1,635,602 +0.08(+0.41%)
Dec 02, 2020 19.81 19.83 19.26 19.53 2,448,929 -0.37(-1.85%)
Dec 01, 2020 19.92 20.02 19.57 19.90 2,203,645 +0.13(+0.64%)
Nov 30, 2020 19.88 19.88 19.47 19.77 2,297,169 -0.08(-0.41%)
Nov 27, 2020 19.89 20.02 19.77 19.85 1,047,807 -0.02(-0.09%)
Nov 25, 2020 19.98 20.12 19.81 19.87 1,832,213 -0.15(-0.76%)
Nov 24, 2020 19.88 20.08 19.72 20.02 2,752,822 +0.33(+1.68%)
Nov 23, 2020 20.30 20.41 19.63 19.69 4,111,263 -0.48(-2.40%)
Nov 20, 2020 20.17 20.28 20.00 20.18 1,862,781 -0.06(-0.31%)
Nov 19, 2020 19.89 20.25 19.79 20.24 2,332,341 +0.34(+1.71%)
Nov 18, 2020 20.37 20.39 19.81 19.90 3,854,159 -0.52(-2.55%)
Nov 17, 2020 20.73 20.88 20.39 20.42 2,018,369 -0.35(-1.68%)
Nov 16, 2020 20.55 20.79 20.36 20.77 2,303,315 +0.44(+2.16%)
Nov 13, 2020 20.62 20.80 20.32 20.33 1,840,469 -0.31(-1.52%)
Nov 12, 2020 21.04 21.14 20.49 20.64 3,719,745 -0.16(-0.78%)
Nov 11, 2020 20.45 20.84 20.19 20.80 4,123,287 +0.42(+2.07%)
Nov 10, 2020 20.13 20.54 19.86 20.38 3,446,991 +0.28(+1.38%)
Nov 09, 2020 20.62 20.71 19.98 20.11 4,860,845 +0.17(+0.85%)
Nov 06, 2020 19.83 21.18 19.68 19.93 4,794,345 +0.05(+0.27%)
Nov 05, 2020 19.98 20.36 19.22 19.88 6,929,832 +0.35(+1.79%)
Nov 04, 2020 19.97 20.22 19.45 19.53 8,755,203 -1.21(-5.83%)
Nov 03, 2020 20.07 20.93 19.90 20.74 4,822,620 +0.90(+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.