Wendys Company (NQ: WEN )

20.52 +0.70 (+3.56%)
Streaming Delayed Price Updated: 12:39 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 3.492 3.522 3.445 3.488 3,172,437 -0.02(-0.55%)
Sep 27, 2012 3.569 3.599 3.492 3.507 5,161,610 -0.05(-1.30%)
Sep 26, 2012 3.530 3.607 3.499 3.553 4,047,220 -0.00(-0.11%)
Sep 25, 2012 3.522 3.584 3.515 3.557 6,440,894 +0.03(+0.98%)
Sep 24, 2012 3.492 3.546 3.453 3.522 2,897,354 +0.00(+0.11%)
Sep 21, 2012 3.507 3.522 3.476 3.519 6,968,973 +0.02(+0.55%)
Sep 20, 2012 3.468 3.507 3.453 3.499 2,807,334 +0.02(+0.67%)
Sep 19, 2012 3.415 3.492 3.399 3.476 3,763,442 +0.07(+2.04%)
Sep 18, 2012 3.430 3.453 3.399 3.407 4,739,106 +0.01(+0.23%)
Sep 17, 2012 3.522 3.522 3.399 3.399 3,856,865 -0.13(-3.71%)
Sep 14, 2012 3.507 3.561 3.492 3.530 2,557,397 +0.02(+0.55%)
Sep 13, 2012 3.492 3.515 3.476 3.511 2,526,891 +0.02(+0.55%)
Sep 12, 2012 3.430 3.507 3.415 3.492 2,934,180 +0.06(+1.80%)
Sep 11, 2012 3.399 3.453 3.391 3.430 2,181,476 +0.04(+1.25%)
Sep 10, 2012 3.438 3.445 3.384 3.388 3,772,984 -0.04(-1.24%)
Sep 07, 2012 3.445 3.453 3.380 3.430 4,278,154 -0.01(-0.34%)
Sep 06, 2012 3.415 3.445 3.391 3.441 3,317,087 +0.03(+1.02%)
Sep 05, 2012 3.314 3.415 3.314 3.407 3,432,670 +0.08(+2.31%)
Sep 04, 2012 3.291 3.337 3.276 3.330 2,324,931 +0.04(+1.17%)
Aug 31, 2012 3.322 3.345 3.276 3.291 2,309,915 -0.03(-0.93%)
Aug 30, 2012 3.353 3.361 3.314 3.322 1,852,699 -0.05(-1.37%)
Aug 29, 2012 3.368 3.384 3.345 3.368 1,021,472 +0.01(+0.23%)
Aug 27, 2012 3.399 3.399 3.345 3.361 2,786,094 -0.01(-0.23%)
Aug 24, 2012 3.260 3.384 3.206 3.368 9,192,173 +0.08(+2.58%)
Aug 23, 2012 3.330 3.337 3.245 3.283 4,622,481 -0.05(-1.62%)
Aug 22, 2012 3.353 3.353 3.314 3.337 1,267,406 -0.02(-0.46%)
Aug 21, 2012 3.361 3.361 3.322 3.353 2,339,305 +0.00(+0.00%)
Aug 20, 2012 3.361 3.391 3.345 3.353 2,815,050 -0.02(-0.46%)
Aug 17, 2012 3.376 3.391 3.345 3.368 2,965,186 -0.02(-0.46%)
Aug 16, 2012 3.391 3.415 3.376 3.384 2,364,128 -0.01(-0.23%)
Aug 15, 2012 3.391 3.399 3.368 3.391 5,464,756 +0.02(+0.46%)
Aug 14, 2012 3.353 3.415 3.353 3.376 4,240,575 +0.01(+0.23%)
Aug 13, 2012 3.430 3.430 3.361 3.368 3,230,475 -0.06(-1.80%)
Aug 10, 2012 3.515 3.534 3.399 3.430 5,095,632 -0.10(-2.84%)
Aug 09, 2012 3.584 3.630 3.495 3.530 3,637,591 +0.03(+0.88%)
Aug 08, 2012 3.507 3.538 3.492 3.499 2,481,605 -0.01(-0.22%)
Aug 07, 2012 3.492 3.546 3.484 3.507 2,834,659 +0.01(+0.22%)
Aug 06, 2012 3.499 3.526 3.476 3.499 2,199,946 +0.04(+1.11%)
Aug 03, 2012 3.468 3.492 3.445 3.461 2,369,183 +0.02(+0.45%)
Aug 02, 2012 3.476 3.484 3.422 3.445 1,874,381 -0.04(-1.11%)
Aug 01, 2012 3.546 3.546 3.484 3.484 1,257,079 -0.05(-1.53%)
Jul 31, 2012 3.546 3.553 3.499 3.538 1,653,595 +0.00(+0.00%)
Jul 30, 2012 3.492 3.546 3.492 3.538 2,553,895 +0.03(+0.88%)
Jul 27, 2012 3.461 3.507 3.438 3.507 2,013,950 +0.05(+1.56%)
Jul 26, 2012 3.438 3.461 3.415 3.453 2,995,082 +0.04(+1.13%)
Jul 25, 2012 3.407 3.438 3.384 3.415 1,813,412 +0.02(+0.57%)
Jul 24, 2012 3.476 3.492 3.391 3.395 2,532,068 -0.08(-2.33%)
Jul 23, 2012 3.522 3.546 3.438 3.476 2,926,394 -0.08(-2.38%)
Jul 20, 2012 3.630 3.646 3.530 3.561 3,245,867 -0.08(-2.22%)
Jul 19, 2012 3.684 3.700 3.630 3.642 1,588,724 -0.03(-0.94%)
Jul 18, 2012 3.692 3.700 3.646 3.677 2,666,275 -0.02(-0.42%)
Jul 17, 2012 3.669 3.700 3.615 3.692 2,738,116 +0.03(+0.84%)
Jul 16, 2012 3.653 3.684 3.642 3.661 1,572,653 -0.01(-0.31%)
Jul 13, 2012 3.684 3.684 3.646 3.673 2,077,398 +0.00(+0.10%)
Jul 12, 2012 3.599 3.684 3.584 3.669 2,716,128 +0.05(+1.49%)
Jul 11, 2012 3.607 3.638 3.569 3.615 4,519,698 +0.08(+2.40%)
Jul 10, 2012 3.623 3.638 3.507 3.530 3,833,172 -0.07(-1.93%)
Jul 09, 2012 3.653 3.669 3.576 3.599 2,361,722 -0.07(-1.89%)
Jul 06, 2012 3.638 3.669 3.630 3.669 1,705,613 +0.00(+0.00%)
Jul 05, 2012 3.630 3.669 3.623 3.669 2,343,404 +0.02(+0.42%)
Jul 03, 2012 3.576 3.661 3.576 3.653 1,647,351 +0.04(+1.07%)
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.