Wendys Company (NQ: WEN )

18.73 -0.16 (-0.87%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 18.22 18.91 18.22 18.90 3,147,005 +0.70(+3.85%)
Mar 26, 2024 18.35 18.35 18.09 18.20 4,316,203 -0.06(-0.33%)
Mar 25, 2024 18.64 18.72 18.20 18.26 3,192,860 -0.31(-1.67%)
Mar 22, 2024 19.10 19.11 18.55 18.57 2,729,937 -0.49(-2.57%)
Mar 21, 2024 18.53 19.14 18.53 19.06 3,531,940 +0.50(+2.69%)
Mar 20, 2024 18.38 18.56 18.28 18.56 2,008,913 +0.17(+0.92%)
Mar 19, 2024 18.15 18.39 18.15 18.39 2,073,223 +0.18(+0.99%)
Mar 18, 2024 18.34 18.48 18.18 18.21 2,275,927 -0.12(-0.65%)
Mar 15, 2024 18.21 18.46 18.19 18.33 5,593,750 +0.08(+0.44%)
Mar 14, 2024 18.49 18.53 18.08 18.25 2,992,231 -0.27(-1.46%)
Mar 13, 2024 18.47 18.75 18.41 18.52 2,864,098 +0.13(+0.71%)
Mar 12, 2024 18.40 18.59 18.36 18.39 1,778,107 -0.06(-0.33%)
Mar 11, 2024 18.39 18.55 18.32 18.45 1,811,223 +0.03(+0.16%)
Mar 08, 2024 18.39 18.47 18.17 18.42 3,598,208 +0.06(+0.33%)
Mar 07, 2024 18.68 18.69 18.35 18.36 1,961,350 -0.28(-1.50%)
Mar 06, 2024 18.46 18.77 18.41 18.64 2,840,784 +0.20(+1.08%)
Mar 05, 2024 18.26 18.57 18.14 18.44 3,119,176 +0.15(+0.82%)
Mar 04, 2024 18.11 18.34 18.03 18.29 4,555,975 +0.27(+1.50%)
Mar 01, 2024 18.13 18.18 17.91 18.02 3,318,608 -0.09(-0.50%)
Feb 29, 2024 18.29 18.50 18.00 18.11 6,302,694 -0.09(-0.49%)
Feb 28, 2024 17.81 18.30 17.78 18.20 3,567,340 +0.34(+1.88%)
Feb 27, 2024 18.02 18.07 17.70 17.86 2,562,283 -0.09(-0.49%)
Feb 26, 2024 18.01 18.20 17.93 17.95 2,113,956 -0.09(-0.49%)
Feb 23, 2024 17.77 18.09 17.66 18.04 2,638,613 +0.32(+1.78%)
Feb 22, 2024 17.49 17.91 17.47 17.73 3,526,003 +0.10(+0.56%)
Feb 21, 2024 17.48 17.93 17.40 17.63 5,378,823 -0.10(-0.56%)
Feb 20, 2024 18.10 18.37 17.69 17.73 5,028,466 -0.45(-2.50%)
Feb 16, 2024 18.67 18.78 18.15 18.18 4,011,121 -0.55(-2.95%)
Feb 15, 2024 18.30 18.86 18.07 18.73 5,335,269 -0.29(-1.50%)
Feb 14, 2024 19.03 19.07 18.79 19.02 3,258,718 +0.16(+0.84%)
Feb 13, 2024 18.99 19.12 18.74 18.86 2,476,217 -0.39(-2.05%)
Feb 12, 2024 19.05 19.39 19.04 19.26 3,202,761 +0.20(+1.04%)
Feb 09, 2024 18.82 19.10 18.74 19.06 2,307,746 +0.24(+1.26%)
Feb 08, 2024 18.68 18.87 18.66 18.82 1,967,069 +0.16(+0.85%)
Feb 07, 2024 18.74 18.85 18.61 18.66 2,186,481 -0.06(-0.32%)
Feb 06, 2024 18.59 18.82 18.57 18.72 1,714,398 +0.17(+0.90%)
Feb 05, 2024 18.72 18.79 18.33 18.56 2,777,116 -0.26(-1.36%)
Feb 02, 2024 18.94 18.94 18.57 18.81 2,092,990 -0.22(-1.14%)
Feb 01, 2024 18.81 19.06 18.69 19.03 2,834,180 +0.21(+1.10%)
Jan 31, 2024 19.00 19.14 18.76 18.82 2,513,074 -0.14(-0.73%)
Jan 30, 2024 19.13 19.19 18.89 18.96 1,718,001 -0.18(-0.93%)
Jan 29, 2024 18.90 19.15 18.77 19.14 1,974,638 +0.22(+1.15%)
Jan 26, 2024 18.92 19.08 18.87 18.92 2,114,177 +0.08(+0.42%)
Jan 25, 2024 18.84 18.86 18.50 18.84 3,322,604 +0.12(+0.63%)
Jan 24, 2024 18.88 18.91 18.64 18.72 2,381,380 -0.10(-0.52%)
Jan 23, 2024 18.79 18.96 18.65 18.82 4,078,624 +0.11(+0.58%)
Jan 22, 2024 19.05 19.11 18.54 18.71 4,189,544 -0.22(-1.15%)
Jan 19, 2024 19.16 19.40 18.75 18.93 4,167,030 -0.07(-0.36%)
Jan 18, 2024 18.84 19.08 18.80 19.00 2,404,647 +0.17(+0.89%)
Jan 17, 2024 18.69 18.88 18.59 18.83 2,264,390 +0.06(+0.32%)
Jan 16, 2024 19.01 19.12 18.64 18.77 2,921,017 -0.43(-2.26%)
Jan 12, 2024 19.30 19.33 19.08 19.21 2,152,697 +0.03(+0.15%)
Jan 11, 2024 19.30 19.31 18.99 19.18 1,717,204 -0.08(-0.41%)
Jan 10, 2024 19.41 19.50 19.11 19.26 3,642,671 -0.15(-0.76%)
Jan 09, 2024 19.12 19.44 19.01 19.40 3,140,922 +0.14(+0.72%)
Jan 08, 2024 18.74 19.30 18.73 19.27 2,343,081 +0.53(+2.84%)
Jan 05, 2024 18.57 18.85 18.52 18.73 3,284,013 +0.09(+0.48%)
Jan 04, 2024 18.83 18.99 18.54 18.64 3,201,512 -0.19(-1.00%)
Jan 03, 2024 18.81 18.98 18.72 18.83 3,235,841 -0.26(-1.34%)
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.