Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wendys Company (NQ: WEN )

17.29 -0.16 (-0.92%)
Streaming Delayed Price Updated: 1:55 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2014 6.979 7.103 6.972 7.049 7,460,652 +0.09(+1.22%)
Mar 28, 2014 6.887 6.987 6.848 6.964 4,763,540 +0.11(+1.58%)
Mar 27, 2014 6.825 6.918 6.813 6.856 7,252,932 +0.02(+0.34%)
Mar 26, 2014 6.918 6.987 6.809 6.833 4,957,207 -0.07(-1.01%)
Mar 25, 2014 7.003 7.026 6.887 6.902 5,930,972 -0.05(-0.78%)
Mar 24, 2014 7.103 7.142 6.856 6.956 8,930,175 -0.13(-1.85%)
Mar 21, 2014 7.188 7.219 7.057 7.088 6,907,850 -0.08(-1.08%)
Mar 20, 2014 7.095 7.196 7.049 7.165 4,682,446 +0.05(+0.76%)
Mar 19, 2014 7.258 7.273 7.072 7.111 7,271,482 -0.13(-1.81%)
Mar 18, 2014 7.281 7.327 7.234 7.242 4,753,421 +0.00(+0.00%)
Mar 17, 2014 7.188 7.281 7.165 7.242 7,902,409 +0.10(+1.41%)
Mar 14, 2014 7.033 7.165 6.995 7.142 5,752,204 +0.13(+1.87%)
Mar 13, 2014 7.180 7.204 6.979 7.010 9,863,468 -0.14(-1.95%)
Mar 12, 2014 7.149 7.169 7.003 7.149 6,928,255 -0.02(-0.22%)
Mar 11, 2014 7.273 7.343 7.149 7.165 8,072,464 -0.10(-1.38%)
Mar 10, 2014 7.343 7.397 7.234 7.265 5,417,181 -0.06(-0.84%)
Mar 07, 2014 7.327 7.366 7.250 7.327 9,131,981 +0.05(+0.74%)
Mar 06, 2014 7.312 7.374 7.258 7.273 6,672,426 -0.04(-0.53%)
Mar 05, 2014 7.327 7.412 7.273 7.312 11,747,701 -0.01(-0.11%)
Mar 04, 2014 7.281 7.350 7.165 7.319 14,877,122 +0.09(+1.28%)
Mar 03, 2014 7.304 7.335 7.126 7.227 14,194,488 -0.18(-2.40%)
Feb 28, 2014 7.690 7.729 7.281 7.404 22,798,370 -0.28(-3.62%)
Feb 27, 2014 7.799 7.837 7.536 7.683 16,472,036 -0.15(-1.97%)
Feb 26, 2014 7.860 7.899 7.807 7.837 9,554,740 +0.03(+0.39%)
Feb 25, 2014 7.737 7.837 7.690 7.807 14,187,466 +0.12(+1.60%)
Feb 24, 2014 7.653 7.753 7.637 7.683 12,792,157 +0.07(+0.91%)
Feb 21, 2014 7.653 7.795 7.591 7.614 19,210,764 +0.06(+0.81%)
Feb 20, 2014 7.399 7.576 7.399 7.553 7,146,567 +0.18(+2.40%)
Feb 19, 2014 7.253 7.514 7.245 7.376 8,745,852 +0.13(+1.80%)
Feb 18, 2014 7.176 7.284 7.168 7.245 7,814,172 +0.07(+0.96%)
Feb 14, 2014 7.214 7.176 7.176 7.176 8,220,733 -0.02(-0.32%)
Feb 13, 2014 7.114 7.199 7.057 7.199 7,417,218 +0.08(+1.19%)
Feb 12, 2014 7.130 7.234 7.076 7.114 18,008,090 +0.08(+1.09%)
Feb 11, 2014 7.022 7.091 7.013 7.037 9,430,815 +0.05(+0.66%)
Feb 10, 2014 7.045 7.087 6.984 6.991 13,072,303 -0.03(-0.44%)
Feb 07, 2014 6.876 7.022 6.868 7.022 12,244,087 +0.16(+2.35%)
Feb 06, 2014 6.845 6.907 6.830 6.861 8,688,143 +0.04(+0.56%)
Feb 05, 2014 6.737 6.845 6.730 6.822 8,741,072 +0.03(+0.45%)
Feb 04, 2014 6.776 6.849 6.745 6.791 9,704,354 +0.09(+1.38%)
Feb 03, 2014 6.999 6.999 6.591 6.699 18,111,534 -0.28(-3.97%)
Jan 31, 2014 6.945 7.030 6.914 6.976 6,577,690 +0.00(+0.00%)
Jan 30, 2014 6.899 7.030 6.884 6.976 5,305,387 +0.13(+1.91%)
Jan 29, 2014 6.853 6.907 6.814 6.845 7,698,902 -0.03(-0.45%)
Jan 28, 2014 6.876 6.926 6.845 6.876 11,088,368 +0.05(+0.68%)
Jan 27, 2014 6.991 7.022 6.768 6.830 10,909,696 -0.13(-1.88%)
Jan 24, 2014 7.022 7.037 6.926 6.960 9,891,555 -0.13(-1.84%)
Jan 23, 2014 7.037 7.099 6.991 7.091 9,223,473 -0.02(-0.22%)
Jan 22, 2014 7.037 7.130 7.007 7.107 14,382,746 +0.12(+1.65%)
Jan 21, 2014 6.991 7.010 6.937 6.991 8,152,569 +0.08(+1.23%)
Jan 17, 2014 6.968 6.907 6.907 6.907 12,992,574 -0.07(-0.99%)
Jan 16, 2014 6.960 7.076 6.922 6.976 12,598,599 +0.01(+0.11%)
Jan 15, 2014 6.776 7.007 6.753 6.968 54,992,560 +0.19(+2.84%)
Jan 14, 2014 6.907 6.930 6.768 6.776 22,606,252 -0.13(-1.89%)
Jan 13, 2014 6.876 7.130 6.853 6.907 52,653,836 +0.42(+6.40%)
Jan 10, 2014 6.461 6.514 6.438 6.491 6,411,483 +0.03(+0.48%)
Jan 09, 2014 6.537 6.537 6.407 6.461 7,129,216 -0.01(-0.12%)
Jan 08, 2014 6.322 6.545 6.214 6.468 8,588,329 -0.04(-0.65%)
Jan 07, 2014 6.461 6.545 6.430 6.511 8,436,924 +0.05(+0.77%)
Jan 06, 2014 6.399 6.553 6.384 6.461 12,385,368 -0.22(-3.23%)
Jan 03, 2014 6.776 6.799 6.626 6.676 4,558,119 -0.08(-1.14%)
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.