Skip to main content

Wendys Company (NQ: WEN )

18.84 -0.06 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 6.769 6.777 6.706 6.729 3,972,656 -0.06(-0.93%)
Jun 27, 2014 6.761 6.816 6.721 6.792 2,393,326 +0.03(+0.47%)
Jun 26, 2014 6.777 6.808 6.714 6.761 4,555,554 -0.02(-0.23%)
Jun 25, 2014 6.714 6.808 6.706 6.777 3,789,970 +0.02(+0.35%)
Jun 24, 2014 6.777 6.848 6.737 6.753 3,344,052 -0.03(-0.47%)
Jun 23, 2014 6.785 6.879 6.769 6.785 4,328,638 -0.02(-0.35%)
Jun 20, 2014 6.800 6.887 6.769 6.808 6,557,697 +0.00(+0.00%)
Jun 19, 2014 6.769 6.840 6.745 6.808 10,478,279 +0.03(+0.47%)
Jun 18, 2014 6.627 6.800 6.572 6.777 8,448,919 +0.17(+2.51%)
Jun 17, 2014 6.564 6.666 6.548 6.611 4,262,895 +0.06(+0.84%)
Jun 16, 2014 6.508 6.564 6.485 6.556 2,963,837 +0.06(+0.97%)
Jun 13, 2014 6.485 6.572 6.469 6.493 5,126,688 +0.01(+0.12%)
Jun 12, 2014 6.461 6.595 6.398 6.485 7,008,772 +0.03(+0.49%)
Jun 11, 2014 6.485 6.508 6.414 6.453 8,898,256 -0.03(-0.49%)
Jun 10, 2014 6.532 6.564 6.477 6.485 4,868,873 -0.12(-1.79%)
Jun 06, 2014 6.603 6.619 6.572 6.603 2,694,288 +0.00(+0.00%)
Jun 05, 2014 6.524 6.604 6.493 6.603 4,946,323 +0.07(+1.09%)
Jun 04, 2014 6.477 6.532 6.469 6.532 5,288,155 +0.04(+0.61%)
Jun 03, 2014 6.524 6.524 6.445 6.493 10,274,391 -0.07(-1.08%)
Jun 02, 2014 6.453 6.564 6.406 6.564 6,708,943 +0.09(+1.46%)
May 30, 2014 6.485 6.516 6.422 6.469 6,412,168 -0.02(-0.36%)
May 29, 2014 6.508 6.528 6.398 6.493 6,298,589 +0.00(+0.00%)
May 28, 2014 6.555 6.618 6.485 6.493 6,061,617 -0.06(-0.96%)
May 27, 2014 6.485 6.579 6.485 6.555 4,580,160 +0.06(+0.97%)
May 23, 2014 6.532 6.493 6.493 6.493 5,479,486 -0.05(-0.84%)
May 22, 2014 6.485 6.579 6.461 6.548 7,175,628 +0.07(+1.09%)
May 21, 2014 6.352 6.493 6.344 6.477 9,941,711 +0.13(+2.10%)
May 20, 2014 6.414 6.446 6.312 6.344 6,399,883 -0.08(-1.22%)
May 19, 2014 6.352 6.493 6.352 6.422 8,118,364 +0.09(+1.49%)
May 16, 2014 6.312 6.344 6.148 6.328 13,151,684 -0.01(-0.12%)
May 15, 2014 6.406 6.422 6.265 6.336 8,355,510 -0.08(-1.22%)
May 14, 2014 6.587 6.587 6.399 6.414 10,780,034 -0.20(-2.97%)
May 13, 2014 6.516 6.618 6.501 6.610 12,679,134 +0.11(+1.69%)
May 12, 2014 6.477 6.532 6.438 6.501 5,792,765 +0.02(+0.36%)
May 09, 2014 6.446 6.516 6.406 6.477 5,187,428 -0.03(-0.48%)
May 08, 2014 6.689 6.744 6.336 6.508 22,371,346 -0.02(-0.36%)
May 07, 2014 6.540 6.599 6.450 6.532 8,287,532 -0.04(-0.60%)
May 06, 2014 6.673 6.732 6.563 6.571 8,086,531 -0.09(-1.41%)
May 05, 2014 6.555 6.751 6.555 6.665 13,899,559 +0.06(+0.95%)
May 02, 2014 6.540 6.657 6.540 6.602 7,175,265 +0.08(+1.20%)
May 01, 2014 6.524 6.587 6.485 6.524 5,234,899 +0.01(+0.12%)
Apr 30, 2014 6.477 6.540 6.430 6.516 8,553,830 +0.01(+0.12%)
Apr 29, 2014 6.477 6.524 6.399 6.508 7,699,200 +0.03(+0.48%)
Apr 28, 2014 6.540 6.555 6.344 6.477 8,544,620 -0.02(-0.24%)
Apr 25, 2014 6.516 6.618 6.477 6.493 5,845,511 -0.07(-1.08%)
Apr 24, 2014 6.657 6.657 6.528 6.563 9,040,105 -0.06(-0.95%)
Apr 23, 2014 6.697 6.783 6.626 6.626 5,954,335 -0.08(-1.17%)
Apr 22, 2014 6.650 6.740 6.618 6.704 7,850,381 +0.06(+0.94%)
Apr 21, 2014 6.673 6.681 6.610 6.642 5,084,904 -0.03(-0.47%)
Apr 17, 2014 6.657 6.673 6.673 6.673 7,672,326 +0.02(+0.35%)
Apr 16, 2014 6.642 6.657 6.591 6.650 6,239,770 +0.07(+1.07%)
Apr 15, 2014 6.563 6.603 6.399 6.579 12,045,026 +0.02(+0.24%)
Apr 14, 2014 6.712 6.744 6.540 6.563 12,311,427 -0.11(-1.65%)
Apr 11, 2014 6.814 6.846 6.642 6.673 8,332,672 -0.17(-2.52%)
Apr 10, 2014 6.767 7.104 6.759 6.846 20,224,396 +0.08(+1.16%)
Apr 09, 2014 6.783 6.830 6.602 6.767 14,020,903 +0.03(+0.47%)
Apr 08, 2014 6.775 6.846 6.681 6.736 10,080,523 -0.03(-0.46%)
Apr 07, 2014 6.979 7.002 6.689 6.767 9,668,771 -0.24(-3.36%)
Apr 04, 2014 7.104 7.191 6.979 7.002 10,964,240 -0.08(-1.11%)
Apr 03, 2014 7.214 7.222 7.018 7.081 5,823,720 -0.12(-1.63%)
Apr 02, 2014 7.144 7.206 7.089 7.198 4,289,314 +0.05(+0.66%)
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.