Wendys Company (NQ: WEN )

19.11 -1.20 (-5.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 12.41 12.59 12.35 12.51 2,361,943 +0.11(+0.86%)
Oct 30, 2017 12.35 12.44 12.29 12.40 1,823,391 -0.02(-0.13%)
Oct 27, 2017 12.33 12.43 12.13 12.42 2,574,385 +0.13(+1.07%)
Oct 26, 2017 12.49 12.50 12.28 12.29 2,806,509 -0.13(-1.06%)
Oct 25, 2017 12.40 12.43 12.11 12.42 2,672,131 -0.07(-0.53%)
Oct 24, 2017 12.51 12.62 12.26 12.49 3,962,718 -0.03(-0.26%)
Oct 23, 2017 12.68 12.85 12.50 12.52 3,326,306 -0.16(-1.23%)
Oct 20, 2017 12.91 12.96 12.65 12.68 1,657,125 -0.21(-1.66%)
Oct 19, 2017 12.63 12.90 12.55 12.89 2,337,205 +0.23(+1.82%)
Oct 18, 2017 12.82 12.83 12.58 12.66 3,219,672 -0.16(-1.22%)
Oct 17, 2017 12.73 13.02 12.68 12.82 2,819,508 +0.05(+0.39%)
Oct 16, 2017 12.65 12.81 12.61 12.77 2,376,896 +0.14(+1.11%)
Oct 13, 2017 12.74 12.74 12.61 12.63 2,042,735 -0.05(-0.39%)
Oct 12, 2017 12.77 12.80 12.61 12.68 2,089,297 -0.17(-1.34%)
Oct 11, 2017 12.91 12.93 12.72 12.85 2,638,253 -0.07(-0.57%)
Oct 10, 2017 12.82 13.03 12.78 12.92 2,159,447 +0.16(+1.22%)
Oct 09, 2017 12.93 12.95 12.73 12.77 1,428,705 -0.17(-1.33%)
Oct 06, 2017 12.84 12.98 12.73 12.94 2,159,169 +0.08(+0.64%)
Oct 05, 2017 12.68 12.91 12.62 12.86 2,974,268 +0.21(+1.63%)
Oct 04, 2017 12.75 12.78 12.63 12.65 2,606,330 -0.07(-0.58%)
Oct 03, 2017 12.68 12.74 12.53 12.73 2,881,260 +0.15(+1.18%)
Oct 02, 2017 12.73 12.75 12.53 12.58 2,237,278 -0.20(-1.55%)
Sep 29, 2017 12.77 12.91 12.71 12.77 2,137,797 -0.03(-0.26%)
Sep 28, 2017 12.81 12.88 12.66 12.81 2,116,692 -0.01(-0.06%)
Sep 27, 2017 12.88 12.82 5,673,577 +0.25(+1.96%)
Sep 26, 2017 12.26 12.63 12.19 12.57 5,149,901 +0.30(+2.48%)
Sep 25, 2017 12.33 12.44 12.23 12.26 2,048,655 -0.11(-0.86%)
Sep 22, 2017 12.41 12.47 12.23 12.37 5,553,621 -0.09(-0.73%)
Sep 21, 2017 12.71 12.75 12.36 12.46 3,017,852 -0.24(-1.88%)
Sep 20, 2017 12.65 12.77 12.56 12.70 2,222,757 +0.11(+0.85%)
Sep 19, 2017 12.82 12.83 12.57 12.59 2,663,121 -0.23(-1.80%)
Sep 18, 2017 12.99 13.10 12.82 12.82 2,177,338 -0.12(-0.89%)
Sep 15, 2017 12.88 13.11 12.82 12.94 9,009,149 +0.41(+3.28%)
Sep 14, 2017 12.45 12.58 12.38 12.53 5,151,887 +0.07(+0.53%)
Sep 13, 2017 12.30 12.49 12.28 12.46 2,782,483 +0.18(+1.47%)
Sep 12, 2017 12.26 12.35 12.17 12.28 2,472,909 +0.10(+0.81%)
Sep 11, 2017 11.86 12.26 11.82 12.18 5,800,345 +0.36(+3.06%)
Sep 08, 2017 11.72 11.89 11.65 11.82 4,939,294 +0.07(+0.63%)
Sep 07, 2017 11.87 11.91 11.71 11.75 5,029,408 -0.12(-0.97%)
Sep 06, 2017 11.98 12.17 11.84 11.86 2,694,177 -0.30(-2.44%)
Sep 05, 2017 12.25 12.29 11.94 12.16 4,151,864 -0.12(-1.00%)
Sep 01, 2017 12.30 12.32 12.18 12.28 4,091,949 +0.01(+0.07%)
Aug 31, 2017 12.22 12.33 12.17 12.27 3,230,010 +0.08(+0.68%)
Aug 30, 2017 12.06 12.22 11.97 12.19 2,872,647 +0.19(+1.58%)
Aug 29, 2017 12.19 12.28 11.84 12.00 4,956,551 -0.28(-2.27%)
Aug 28, 2017 12.10 12.29 12.07 12.28 2,676,982 +0.20(+1.70%)
Aug 25, 2017 12.29 12.07 12.07 2,543,565 -0.11(-0.87%)
Aug 24, 2017 12.36 12.40 12.16 12.18 2,578,363 -0.16(-1.33%)
Aug 23, 2017 12.33 12.46 12.30 12.35 1,783,105 -0.07(-0.53%)
Aug 22, 2017 12.33 12.46 12.31 12.41 1,715,930 +0.11(+0.93%)
Aug 21, 2017 12.41 12.46 12.27 12.30 1,958,916 -0.14(-1.12%)
Aug 18, 2017 12.31 12.53 12.28 12.44 2,547,512 +0.10(+0.80%)
Aug 17, 2017 12.50 12.59 12.33 12.34 1,814,879 -0.22(-1.76%)
Aug 16, 2017 12.47 12.64 12.44 12.56 1,434,372 +0.13(+1.05%)
Aug 15, 2017 12.69 12.69 12.41 12.43 2,375,778 -0.20(-1.62%)
Aug 14, 2017 12.71 12.71 12.61 12.63 2,767,381 +0.03(+0.26%)
Aug 11, 2017 12.46 12.69 12.45 12.60 2,942,808 +0.11(+0.85%)
Aug 10, 2017 12.83 12.88 12.47 12.49 4,282,632 -0.45(-3.48%)
Aug 09, 2017 12.79 13.12 12.43 12.94 8,274,634 +0.48(+3.88%)
Aug 08, 2017 12.64 12.68 12.26 12.46 6,806,654 -0.20(-1.62%)
Aug 07, 2017 12.85 12.90 12.57 12.66 3,964,618 -0.19(-1.47%)
Aug 04, 2017 12.60 12.88 12.56 12.85 3,323,070 +0.29(+2.35%)
Aug 03, 2017 12.64 12.69 12.50 12.56 2,102,840 -0.09(-0.71%)
Aug 02, 2017 12.62 12.66 12.46 12.65 2,304,408 +0.03(+0.26%)
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.