Wendy's Company (The) - Common Stock (NQ: WEN )

15.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 04, 2025 15.01 15.17 14.98 15.08 2,731,876 +0.05(+0.33%)
Feb 03, 2025 14.63 15.18 14.53 15.03 4,334,968 +0.20(+1.35%)
Jan 31, 2025 14.90 15.04 14.75 14.83 3,188,117 -0.06(-0.40%)
Jan 30, 2025 14.89 14.96 14.73 14.89 3,501,819 +0.07(+0.47%)
Jan 29, 2025 14.65 14.94 14.60 14.82 4,683,892 +0.21(+1.44%)
Jan 28, 2025 14.48 14.77 14.33 14.61 5,522,349 +0.08(+0.55%)
Jan 27, 2025 14.37 14.65 14.31 14.53 4,740,622 +0.23(+1.61%)
Jan 24, 2025 14.22 14.43 14.22 14.30 4,776,029 +0.08(+0.56%)
Jan 23, 2025 14.14 14.28 13.98 14.22 4,049,791 +0.05(+0.35%)
Jan 22, 2025 14.13 14.34 13.97 14.17 5,211,653 +0.00(+0.00%)
Jan 21, 2025 14.38 14.53 14.12 14.17 7,022,455 -0.43(-2.95%)
Jan 17, 2025 14.96 15.00 14.57 14.60 4,069,414 -0.25(-1.68%)
Jan 16, 2025 15.04 15.06 14.73 14.85 4,485,915 -0.28(-1.85%)
Jan 15, 2025 15.36 15.40 14.96 15.13 3,138,587 +0.00(+0.00%)
Jan 14, 2025 15.08 15.16 14.91 15.13 3,733,017 +0.12(+0.80%)
Jan 13, 2025 14.94 15.03 14.73 15.01 4,200,553 +0.07(+0.47%)
Jan 10, 2025 15.05 15.30 14.88 14.94 5,814,101 -0.24(-1.58%)
Jan 08, 2025 15.28 15.29 15.03 15.18 4,493,894 -0.21(-1.36%)
Jan 07, 2025 15.80 15.81 15.12 15.39 7,356,464 -0.42(-2.66%)
Jan 06, 2025 16.17 16.30 15.80 15.81 3,910,732 -0.36(-2.23%)
Jan 03, 2025 16.14 16.27 16.06 16.17 3,807,857 +0.05(+0.31%)
Jan 02, 2025 16.30 16.48 16.02 16.12 3,417,102 -0.18(-1.10%)
Dec 31, 2024 16.30 0 +0.04(+0.25%)
Dec 30, 2024 16.45 16.45 16.16 16.26 3,142,601 -0.24(-1.45%)
Dec 27, 2024 16.45 16.66 16.38 16.50 2,087,638 -0.08(-0.48%)
Dec 26, 2024 16.50 16.64 16.41 16.58 2,776,251 -0.05(-0.30%)
Dec 24, 2024 16.46 16.64 16.37 16.63 1,510,858 +0.15(+0.91%)
Dec 23, 2024 16.64 16.64 16.20 16.48 2,925,696 -0.17(-1.02%)
Dec 20, 2024 16.55 16.96 16.46 16.65 7,181,222 +0.08(+0.51%)
Dec 19, 2024 16.78 16.85 16.51 16.57 3,548,771 -0.11(-0.69%)
Dec 18, 2024 17.19 17.20 16.67 16.68 3,017,488 -0.38(-2.23%)
Dec 17, 2024 16.84 17.18 16.79 17.06 3,171,852 +0.17(+1.01%)
Dec 16, 2024 17.05 17.24 16.86 16.89 3,047,324 -0.22(-1.29%)
Dec 13, 2024 17.26 17.30 17.00 17.11 3,309,132 -0.18(-1.04%)
Dec 12, 2024 17.37 17.50 17.27 17.29 2,625,882 -0.11(-0.63%)
Dec 11, 2024 17.50 17.57 17.25 17.40 6,799,603 -0.08(-0.46%)
Dec 10, 2024 17.61 17.64 17.20 17.48 3,617,380 -0.09(-0.51%)
Dec 09, 2024 17.58 17.79 17.52 17.57 3,859,297 +0.09(+0.51%)
Dec 06, 2024 17.78 17.86 17.48 17.48 3,326,623 -0.21(-1.19%)
Dec 05, 2024 17.90 17.93 17.54 17.69 3,782,203 -0.28(-1.56%)
Dec 04, 2024 17.79 18.07 17.75 17.97 2,844,911 +0.12(+0.67%)
Dec 03, 2024 17.99 18.11 17.76 17.85 3,227,041 -0.21(-1.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.