Wendys Company (NQ: WEN )

20.14 +0.32 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 6.380 6.388 6.309 6.364 5,590,704 +0.01(+0.12%)
Oct 30, 2014 6.348 6.372 6.301 6.356 4,771,929 +0.00(+0.00%)
Oct 29, 2014 6.396 6.420 6.301 6.356 16,335,781 -0.05(-0.74%)
Oct 28, 2014 6.364 6.420 6.325 6.404 7,705,423 +0.05(+0.75%)
Oct 27, 2014 6.610 6.674 6.321 6.356 12,151,595 -0.32(-4.76%)
Oct 24, 2014 6.634 6.674 6.571 6.674 4,175,275 +0.03(+0.48%)
Oct 23, 2014 6.729 6.729 6.610 6.642 5,083,409 -0.04(-0.59%)
Oct 22, 2014 6.642 6.729 6.642 6.682 6,719,458 +0.04(+0.54%)
Oct 21, 2014 6.650 6.745 6.594 6.646 7,008,303 +0.00(+0.06%)
Oct 20, 2014 6.594 6.626 6.547 6.642 3,264,123 +0.05(+0.72%)
Oct 17, 2014 6.571 6.658 6.523 6.594 4,890,228 +0.02(+0.36%)
Oct 16, 2014 6.309 6.610 6.277 6.571 9,967,078 +0.15(+2.41%)
Oct 15, 2014 6.158 6.499 6.094 6.416 16,094,236 +0.17(+2.67%)
Oct 14, 2014 6.087 6.277 6.055 6.249 6,432,487 +0.21(+3.48%)
Oct 13, 2014 6.150 6.182 6.039 6.039 7,677,724 -0.12(-1.93%)
Oct 10, 2014 6.190 6.253 6.118 6.158 7,859,978 -0.03(-0.51%)
Oct 09, 2014 6.333 6.348 6.190 6.190 4,377,303 -0.17(-2.74%)
Oct 08, 2014 6.309 6.364 6.229 6.364 5,446,972 +0.05(+0.75%)
Oct 07, 2014 6.388 6.420 6.309 6.317 5,212,922 -0.13(-2.09%)
Oct 06, 2014 6.499 6.515 6.444 6.452 3,130,218 -0.04(-0.61%)
Oct 03, 2014 6.460 6.523 6.444 6.491 4,144,338 +0.06(+0.99%)
Oct 02, 2014 6.420 6.507 6.348 6.428 8,493,585 -0.01(-0.12%)
Oct 01, 2014 6.539 6.551 6.420 6.436 5,375,023 -0.12(-1.82%)
Sep 30, 2014 6.563 6.626 6.523 6.555 5,996,739 +0.00(+0.00%)
Sep 29, 2014 6.491 6.586 6.483 6.555 3,773,998 +0.02(+0.24%)
Sep 26, 2014 6.436 6.551 6.428 6.539 5,301,997 +0.12(+1.92%)
Sep 25, 2014 6.460 6.523 6.404 6.416 5,821,118 -0.07(-1.10%)
Sep 24, 2014 6.483 6.499 6.388 6.487 6,002,253 +0.00(+0.00%)
Sep 23, 2014 6.531 6.563 6.483 6.487 5,245,862 -0.08(-1.27%)
Sep 22, 2014 6.658 6.658 6.547 6.571 9,235,872 -0.12(-1.78%)
Sep 19, 2014 6.634 6.793 6.610 6.690 17,127,868 +0.06(+0.84%)
Sep 18, 2014 6.507 6.650 6.491 6.634 10,843,354 +0.14(+2.20%)
Sep 17, 2014 6.412 6.571 6.364 6.491 7,846,921 +0.08(+1.24%)
Sep 16, 2014 6.333 6.436 6.333 6.412 7,370,821 +0.08(+1.25%)
Sep 15, 2014 6.261 6.340 6.221 6.333 9,429,670 +0.08(+1.27%)
Sep 12, 2014 6.333 6.333 6.245 6.253 3,640,436 -0.04(-0.69%)
Sep 11, 2014 6.325 6.352 6.277 6.297 6,706,710 -0.07(-1.06%)
Sep 10, 2014 6.420 6.444 6.317 6.364 8,506,559 -0.07(-1.11%)
Sep 09, 2014 6.348 6.479 6.348 6.436 12,226,225 +0.07(+1.12%)
Sep 08, 2014 6.285 6.380 6.285 6.364 3,542,467 +0.05(+0.75%)
Sep 05, 2014 6.261 6.333 6.206 6.317 6,160,429 +0.06(+0.89%)
Sep 04, 2014 6.293 6.348 6.261 6.261 3,678,841 -0.03(-0.50%)
Sep 03, 2014 6.420 6.448 6.293 6.293 6,075,643 -0.12(-1.80%)
Sep 02, 2014 6.507 6.507 6.396 6.408 3,747,338 -0.06(-0.92%)
Aug 29, 2014 6.460 6.467 6.467 6.467 1,610,354 +0.01(+0.18%)
Aug 28, 2014 6.404 6.483 6.404 6.456 2,289,027 +0.06(+0.93%)
Aug 27, 2014 6.499 6.546 6.388 6.396 5,054,874 -0.10(-1.58%)
Aug 26, 2014 6.562 6.585 6.491 6.499 3,690,123 -0.06(-0.84%)
Aug 25, 2014 6.530 6.577 6.522 6.554 3,522,365 +0.04(+0.67%)
Aug 22, 2014 6.443 6.514 6.435 6.510 4,034,860 +0.07(+1.04%)
Aug 21, 2014 6.467 6.475 6.420 6.443 2,463,927 +0.02(+0.25%)
Aug 20, 2014 6.467 6.475 6.404 6.428 5,018,662 -0.06(-0.85%)
Aug 19, 2014 6.451 6.514 6.443 6.483 2,620,715 +0.03(+0.49%)
Aug 18, 2014 6.412 6.459 6.380 6.451 3,257,558 +0.07(+1.18%)
Aug 15, 2014 6.443 6.451 6.309 6.376 6,146,871 -0.06(-0.92%)
Aug 14, 2014 6.467 6.483 6.412 6.435 3,576,124 -0.01(-0.18%)
Aug 13, 2014 6.443 6.503 6.424 6.447 4,283,443 +0.02(+0.25%)
Aug 12, 2014 6.483 6.499 6.396 6.432 6,058,585 -0.07(-1.15%)
Aug 11, 2014 6.451 6.522 6.451 6.506 7,783,070 +0.09(+1.35%)
Aug 08, 2014 6.443 6.463 6.349 6.420 10,205,902 -0.02(-0.25%)
Aug 07, 2014 6.357 6.483 6.270 6.435 18,302,408 +0.14(+2.26%)
Aug 06, 2014 6.372 6.372 6.270 6.293 10,021,342 -0.04(-0.62%)
Aug 05, 2014 6.388 6.424 6.301 6.333 7,106,702 -0.07(-1.11%)
Aug 04, 2014 6.412 6.483 6.388 6.404 4,595,135 +0.02(+0.37%)
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.