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 (%)
Feb 26, 2021 18.15 18.52 18.09 18.37 3,204,776 +0.33(+1.84%)
Feb 25, 2021 18.43 18.44 17.97 18.04 3,201,834 -0.33(-1.81%)
Feb 24, 2021 18.23 18.52 18.03 18.37 3,948,361 +0.20(+1.09%)
Feb 23, 2021 18.16 18.40 18.03 18.17 2,475,747 -0.08(-0.44%)
Feb 22, 2021 18.52 18.52 18.21 18.25 3,266,382 -0.32(-1.74%)
Feb 19, 2021 18.77 18.80 18.47 18.58 1,878,803 -0.15(-0.82%)
Feb 18, 2021 18.30 18.86 18.19 18.73 2,335,466 +0.35(+1.91%)
Feb 17, 2021 18.52 18.60 18.33 18.38 1,610,513 -0.23(-1.26%)
Feb 16, 2021 18.88 18.88 18.54 18.61 3,390,279 -0.31(-1.62%)
Feb 12, 2021 18.75 18.93 18.59 18.92 2,181,632 +0.15(+0.81%)
Feb 11, 2021 18.96 18.97 18.55 18.77 2,204,808 -0.19(-1.00%)
Feb 10, 2021 19.02 19.02 18.78 18.95 1,616,854 +0.01(+0.05%)
Feb 09, 2021 18.79 19.13 18.63 18.95 3,022,392 +0.29(+1.57%)
Feb 08, 2021 19.07 19.10 18.57 18.65 6,380,958 -0.45(-2.33%)
Feb 05, 2021 19.02 19.26 18.97 19.10 1,924,066 +0.15(+0.81%)
Feb 04, 2021 18.73 19.16 18.62 18.95 3,502,790 +0.30(+1.59%)
Feb 03, 2021 18.67 18.78 18.48 18.65 4,665,713 +0.05(+0.24%)
Feb 02, 2021 18.36 18.90 18.15 18.60 2,213,319 +0.23(+1.27%)
Feb 01, 2021 18.45 18.57 18.23 18.37 4,863,431 +0.03(+0.15%)
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%)
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.