Skip to main content

Wendys Company (NQ: WEN )

18.77 -0.13 (-0.71%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 3.575 3.645 3.544 3.637 4,445,691 +0.12(+3.28%)
Jun 28, 2012 3.521 3.598 3.444 3.521 7,315,124 +0.07(+2.01%)
Jun 27, 2012 3.452 3.514 3.437 3.452 3,571,174 +0.02(+0.45%)
Jun 26, 2012 3.460 3.460 3.406 3.437 2,132,494 +0.00(+0.00%)
Jun 25, 2012 3.460 3.483 3.421 3.437 1,691,425 -0.06(-1.76%)
Jun 22, 2012 3.467 3.498 3.452 3.498 3,117,165 +0.02(+0.67%)
Jun 21, 2012 3.521 3.537 3.460 3.475 2,304,569 -0.05(-1.31%)
Jun 20, 2012 3.506 3.537 3.506 3.521 1,947,526 +0.00(+0.11%)
Jun 19, 2012 3.521 3.544 3.498 3.517 2,303,798 -0.00(-0.11%)
Jun 18, 2012 3.475 3.537 3.430 3.521 2,606,166 +0.05(+1.33%)
Jun 15, 2012 3.421 3.483 3.398 3.475 3,973,130 +0.05(+1.46%)
Jun 14, 2012 3.406 3.444 3.383 3.425 2,588,319 +0.03(+0.79%)
Jun 13, 2012 3.413 3.460 3.390 3.398 2,585,393 -0.03(-0.90%)
Jun 12, 2012 3.452 3.483 3.406 3.429 2,747,471 -0.02(-0.45%)
Jun 11, 2012 3.506 3.513 3.444 3.444 2,061,318 -0.04(-1.11%)
Jun 08, 2012 3.467 3.514 3.398 3.483 2,775,383 -0.01(-0.22%)
Jun 07, 2012 3.498 3.544 3.475 3.490 2,245,315 +0.01(+0.22%)
Jun 06, 2012 3.460 3.506 3.452 3.483 3,061,135 +0.04(+1.12%)
Jun 05, 2012 3.467 3.514 3.429 3.444 2,626,235 -0.03(-0.89%)
Jun 04, 2012 3.591 3.621 3.444 3.475 4,846,726 -0.12(-3.43%)
Jun 01, 2012 3.483 3.645 3.452 3.598 8,393,786 +0.06(+1.74%)
May 31, 2012 3.483 3.544 3.437 3.537 5,092,395 +0.05(+1.55%)
May 30, 2012 3.575 3.575 3.460 3.483 4,606,831 -0.12(-3.21%)
May 29, 2012 3.606 3.621 3.537 3.598 4,110,058 +0.03(+0.86%)
May 25, 2012 3.467 3.637 3.452 3.568 8,482,649 +0.12(+3.35%)
May 24, 2012 3.506 3.506 3.437 3.452 2,207,371 -0.03(-0.88%)
May 23, 2012 3.390 3.514 3.367 3.483 5,019,111 +0.08(+2.49%)
May 22, 2012 3.514 3.537 3.383 3.398 5,387,624 -0.12(-3.29%)
May 21, 2012 3.467 3.529 3.429 3.514 4,238,256 +0.05(+1.54%)
May 18, 2012 3.460 3.498 3.429 3.460 4,238,955 +0.01(+0.25%)
May 17, 2012 3.467 3.537 3.437 3.452 6,309,005 +0.00(+0.00%)
May 16, 2012 3.498 3.506 3.444 3.452 3,186,177 -0.04(-1.10%)
May 15, 2012 3.475 3.514 3.452 3.490 4,588,446 +0.01(+0.33%)
May 14, 2012 3.429 3.506 3.425 3.479 3,922,558 +0.03(+0.78%)
May 11, 2012 3.460 3.483 3.437 3.452 3,326,960 -0.02(-0.44%)
May 10, 2012 3.498 3.498 3.437 3.467 4,947,771 +0.00(+0.00%)
May 09, 2012 3.552 3.552 3.444 3.467 12,108,430 -0.13(-3.64%)
May 08, 2012 3.683 3.714 3.514 3.598 16,673,543 -0.15(-4.11%)
May 07, 2012 3.683 3.806 3.675 3.752 8,167,376 +0.05(+1.25%)
May 04, 2012 3.714 3.722 3.675 3.706 3,537,357 -0.01(-0.21%)
May 03, 2012 3.714 3.752 3.699 3.714 1,875,182 -0.00(-0.10%)
May 02, 2012 3.799 3.799 3.699 3.718 3,966,057 -0.08(-2.13%)
May 01, 2012 3.768 3.814 3.760 3.799 3,287,832 +0.05(+1.23%)
Apr 30, 2012 3.737 3.752 3.706 3.752 2,541,842 +0.02(+0.62%)
Apr 27, 2012 3.752 3.760 3.706 3.729 3,376,646 -0.01(-0.21%)
Apr 26, 2012 3.737 3.760 3.728 3.737 1,881,612 +0.02(+0.41%)
Apr 25, 2012 3.675 3.729 3.652 3.722 3,235,678 +0.09(+2.55%)
Apr 24, 2012 3.683 3.714 3.629 3.629 4,138,185 -0.07(-1.77%)
Apr 23, 2012 3.683 3.699 3.637 3.695 3,588,239 -0.01(-0.31%)
Apr 20, 2012 3.691 3.731 3.675 3.706 2,484,794 +0.02(+0.42%)
Apr 19, 2012 3.722 3.745 3.668 3.691 2,878,838 -0.03(-0.83%)
Apr 18, 2012 3.752 3.752 3.706 3.722 2,084,521 -0.02(-0.41%)
Apr 17, 2012 3.783 3.799 3.691 3.737 5,893,222 -0.03(-0.72%)
Apr 16, 2012 3.830 3.837 3.760 3.764 1,906,134 -0.05(-1.31%)
Apr 13, 2012 3.830 3.853 3.799 3.814 3,017,445 -0.04(-1.00%)
Apr 12, 2012 3.783 3.868 3.768 3.853 5,803,232 +0.09(+2.35%)
Apr 11, 2012 3.737 3.768 3.722 3.764 4,824,498 +0.07(+1.77%)
Apr 10, 2012 3.776 3.814 3.691 3.699 9,356,791 -0.10(-2.64%)
Apr 09, 2012 3.814 3.830 3.776 3.799 6,002,886 -0.05(-1.20%)
Apr 05, 2012 3.845 3.868 3.814 3.845 7,482,298 -0.01(-0.20%)
Apr 04, 2012 3.891 3.922 3.845 3.853 8,730,578 -0.05(-1.19%)
Apr 03, 2012 3.860 3.914 3.845 3.899 7,331,958 +0.04(+1.00%)
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.