Skip to main content

Wendys Company (NQ: WEN )

22.75 +0.12 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 22.70 22.91 22.56 22.75 3,040,713 +0.12(+0.53%)
Jun 01, 2023 22.03 22.75 22.01 22.63 3,168,136 +0.62(+2.82%)
May 31, 2023 21.97 22.10 21.80 22.01 3,186,021 +0.03(+0.14%)
May 30, 2023 21.89 22.11 21.89 21.98 2,938,660 +0.03(+0.14%)
May 26, 2023 22.02 22.16 21.83 21.95 1,655,308 -0.02(-0.09%)
May 25, 2023 22.03 22.19 21.75 21.97 2,422,040 -0.22(-0.98%)
May 24, 2023 22.08 22.24 21.88 22.19 2,727,099 +0.08(+0.36%)
May 23, 2023 22.35 22.43 22.01 22.11 3,606,480 -0.32(-1.41%)
May 22, 2023 23.16 23.16 22.40 22.42 2,697,823 -0.71(-3.08%)
May 19, 2023 23.59 23.62 23.07 23.14 2,687,873 -0.10(-0.43%)
May 18, 2023 23.06 23.34 23.00 23.24 1,886,021 +0.08(+0.34%)
May 17, 2023 23.25 23.43 23.09 23.16 3,533,232 -0.06(-0.26%)
May 16, 2023 23.50 23.53 23.21 23.22 2,706,693 -0.35(-1.47%)
May 15, 2023 23.19 23.57 23.16 23.56 3,165,121 +0.39(+1.66%)
May 12, 2023 23.02 23.22 22.88 23.18 3,248,110 +0.22(+0.95%)
May 11, 2023 22.94 22.97 22.25 22.96 4,260,504 +0.01(+0.04%)
May 10, 2023 22.93 23.63 22.18 22.95 6,489,391 +0.24(+1.04%)
May 09, 2023 22.62 22.91 22.51 22.71 5,094,710 +0.11(+0.48%)
May 08, 2023 22.42 22.64 22.24 22.60 3,119,002 +0.23(+1.02%)
May 05, 2023 21.87 22.43 21.82 22.38 2,446,014 +0.58(+2.68%)
May 04, 2023 21.65 22.06 21.65 21.79 3,741,986 +0.15(+0.69%)
May 03, 2023 21.84 21.96 21.59 21.64 1,850,252 -0.13(-0.59%)
May 02, 2023 21.95 21.95 21.31 21.77 1,973,061 -0.16(-0.72%)
May 01, 2023 21.89 22.03 21.86 21.93 2,229,607 +0.08(+0.36%)
Apr 28, 2023 21.70 21.85 21.62 21.85 2,347,958 +0.06(+0.27%)
Apr 27, 2023 21.65 21.88 21.63 21.79 2,035,249 +0.17(+0.78%)
Apr 26, 2023 21.93 22.04 21.62 21.62 2,591,686 -0.33(-1.49%)
Apr 25, 2023 22.22 22.29 21.91 21.95 3,012,683 -0.36(-1.60%)
Apr 24, 2023 22.38 22.44 22.08 22.31 2,755,799 -0.10(-0.44%)
Apr 21, 2023 22.25 22.45 22.12 22.41 2,022,244 +0.22(+0.98%)
Apr 20, 2023 21.83 22.20 21.82 22.19 2,115,852 +0.35(+1.58%)
Apr 19, 2023 21.69 21.86 21.54 21.84 1,994,353 +0.11(+0.50%)
Apr 18, 2023 21.87 21.90 21.62 21.73 1,726,761 -0.05(-0.23%)
Apr 17, 2023 21.44 21.81 21.36 21.78 2,892,342 +0.51(+2.39%)
Apr 14, 2023 21.34 21.62 21.21 21.27 2,794,408 -0.09(-0.44%)
Apr 13, 2023 21.32 21.43 21.16 21.37 1,977,741 +0.05(+0.23%)
Apr 12, 2023 21.75 21.75 21.30 21.32 1,482,982 -0.38(-1.73%)
Apr 11, 2023 21.51 21.76 21.45 21.69 1,935,454 +0.24(+1.11%)
Apr 10, 2023 21.43 21.52 21.29 21.46 2,748,633 -0.01(-0.05%)
Apr 06, 2023 21.59 21.68 21.36 21.47 1,684,564 +0.02(+0.09%)
Apr 05, 2023 21.39 21.84 21.39 21.45 3,639,064 -0.02(-0.09%)
Apr 04, 2023 21.98 22.04 21.35 21.47 2,655,366 -0.56(-2.56%)
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.