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 (%)
Jun 30, 2017 12.56 12.80 12.53 12.70 3,832,624 +0.16(+1.24%)
Jun 29, 2017 12.72 12.73 12.29 12.54 3,602,139 -0.18(-1.42%)
Jun 28, 2017 12.61 12.82 12.48 12.72 4,132,851 +0.19(+1.50%)
Jun 27, 2017 12.45 12.73 12.45 12.53 4,085,400 +0.05(+0.39%)
Jun 26, 2017 12.57 12.71 12.40 12.48 2,994,010 -0.09(-0.72%)
Jun 23, 2017 12.70 12.57 9,499,566 +0.13(+1.05%)
Jun 22, 2017 12.45 12.48 12.30 12.44 5,314,409 +0.05(+0.40%)
Jun 21, 2017 12.56 12.61 12.35 12.39 3,534,999 -0.16(-1.30%)
Jun 20, 2017 12.80 12.89 12.53 12.56 4,187,784 -0.30(-2.36%)
Jun 19, 2017 12.53 12.87 12.51 12.86 4,742,960 +0.39(+3.15%)
Jun 16, 2017 12.39 12.53 12.25 12.47 4,933,802 +0.04(+0.33%)
Jun 15, 2017 12.48 12.53 12.36 12.43 2,462,149 -0.15(-1.17%)
Jun 14, 2017 12.71 12.79 12.53 12.57 3,208,166 -0.09(-0.71%)
Jun 13, 2017 12.57 12.69 12.36 12.66 2,934,045 +0.12(+0.98%)
Jun 12, 2017 12.69 12.78 12.46 12.54 3,538,742 -0.18(-1.42%)
Jun 09, 2017 13.01 13.04 12.69 12.72 3,020,442 -0.25(-1.96%)
Jun 08, 2017 13.07 13.09 12.93 12.98 2,420,022 -0.07(-0.56%)
Jun 07, 2017 13.05 13.13 12.96 13.05 1,965,584 +0.01(+0.06%)
Jun 06, 2017 13.15 13.19 12.89 13.04 4,342,902 -0.16(-1.18%)
Jun 05, 2017 13.46 13.46 13.17 13.20 2,844,436 -0.25(-1.83%)
Jun 02, 2017 13.31 13.52 13.25 13.44 3,156,337 +0.14(+1.05%)
Jun 01, 2017 13.27 13.32 13.16 13.30 3,713,888 +0.07(+0.49%)
May 31, 2017 13.27 13.29 13.04 13.24 4,805,347 +0.02(+0.12%)
May 30, 2017 13.33 13.39 13.20 13.22 3,211,215 -0.08(-0.62%)
May 26, 2017 13.44 13.46 13.28 13.30 3,250,954 -0.20(-1.51%)
May 25, 2017 13.47 13.58 13.42 13.51 2,191,124 +0.10(+0.73%)
May 24, 2017 13.19 13.42 13.15 13.41 2,448,398 +0.23(+1.73%)
May 23, 2017 13.11 13.25 13.05 13.18 2,152,531 +0.08(+0.59%)
May 22, 2017 13.05 13.18 13.01 13.10 1,307,236 +0.04(+0.34%)
May 19, 2017 13.05 13.13 12.98 13.06 2,452,224 +0.09(+0.69%)
May 18, 2017 12.90 13.02 12.85 12.97 2,248,557 +0.05(+0.38%)
May 17, 2017 13.25 13.34 12.91 12.92 5,245,066 -0.46(-3.41%)
May 16, 2017 13.19 13.47 13.16 13.38 3,876,888 +0.24(+1.80%)
May 15, 2017 12.91 13.15 12.91 13.14 2,682,844 +0.23(+1.77%)
May 12, 2017 12.98 13.02 12.76 12.91 3,818,751 -0.07(-0.57%)
May 11, 2017 13.06 13.07 12.85 12.98 4,196,660 +0.05(+0.38%)
May 10, 2017 12.63 13.14 12.27 12.94 15,581,161 +0.63(+5.10%)
May 09, 2017 12.25 12.48 12.15 12.31 5,629,566 +0.07(+0.60%)
May 08, 2017 12.28 12.35 12.19 12.23 3,049,422 -0.08(-0.66%)
May 05, 2017 12.28 12.35 12.15 12.32 2,586,084 +0.06(+0.47%)
May 04, 2017 12.12 12.26 12.03 12.26 2,034,613 +0.14(+1.14%)
May 03, 2017 12.22 12.25 12.05 12.12 4,042,939 -0.11(-0.93%)
May 02, 2017 12.24 12.34 12.13 12.23 4,120,349 +0.04(+0.33%)
May 01, 2017 12.02 12.20 12.01 12.19 3,774,883 +0.18(+1.49%)
Apr 28, 2017 12.10 12.10 11.94 12.02 2,332,755 -0.04(-0.34%)
Apr 27, 2017 12.09 12.17 11.97 12.06 5,029,592 +0.01(+0.07%)
Apr 26, 2017 12.08 12.15 12.04 12.05 4,760,985 +0.01(+0.07%)
Apr 25, 2017 12.02 12.13 11.91 12.04 3,807,799 +0.14(+1.16%)
Apr 24, 2017 11.74 11.96 11.62 11.90 4,327,237 +0.22(+1.88%)
Apr 21, 2017 11.44 11.75 11.41 11.68 4,578,140 +0.33(+2.95%)
Apr 20, 2017 11.18 11.42 11.16 11.35 3,117,786 +0.19(+1.68%)
Apr 19, 2017 11.03 11.19 11.00 11.16 3,021,731 +0.14(+1.26%)
Apr 18, 2017 11.00 11.08 10.91 11.02 2,466,286 +0.00(+0.00%)
Apr 17, 2017 11.00 11.07 10.96 11.02 1,898,729 +0.09(+0.82%)
Apr 13, 2017 11.03 11.12 10.92 10.93 1,951,702 -0.14(-1.25%)
Apr 12, 2017 11.17 11.23 11.04 11.07 1,923,839 -0.12(-1.09%)
Apr 11, 2017 11.18 11.22 11.10 11.19 1,834,557 -0.02(-0.15%)
Apr 10, 2017 11.15 11.27 11.11 11.21 1,748,702 +0.07(+0.59%)
Apr 07, 2017 11.18 11.29 11.13 11.14 2,317,602 -0.07(-0.58%)
Apr 06, 2017 11.05 11.22 11.03 11.21 2,922,034 +0.18(+1.63%)
Apr 05, 2017 10.93 11.25 10.87 11.03 4,086,401 +0.13(+1.20%)
Apr 04, 2017 11.01 11.03 10.83 10.90 2,827,156 -0.15(-1.40%)
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.