Skip to main content

Wendys Company (NQ: WEN )

17.65 -0.42 (-2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 17.93 18.44 17.89 18.07 2,844,980 -0.17(-0.93%)
Jul 17, 2024 17.80 18.35 17.80 18.24 5,090,652 +0.27(+1.50%)
Jul 16, 2024 17.30 17.98 17.29 17.97 5,820,568 +0.78(+4.54%)
Jul 15, 2024 16.82 17.26 16.80 17.19 3,760,502 +0.49(+2.93%)
Jul 12, 2024 16.82 16.97 16.64 16.70 2,821,980 -0.07(-0.42%)
Jul 11, 2024 16.01 16.80 15.96 16.77 5,270,841 +0.91(+5.74%)
Jul 10, 2024 15.88 15.97 15.79 15.86 3,131,712 +0.02(+0.13%)
Jul 09, 2024 15.72 16.08 15.62 15.84 6,127,582 +0.01(+0.06%)
Jul 08, 2024 16.31 16.33 15.80 15.83 3,965,681 -0.43(-2.64%)
Jul 05, 2024 16.26 16.28 16.02 16.26 4,066,243 -0.02(-0.12%)
Jul 03, 2024 16.32 16.49 16.25 16.28 1,709,458 -0.02(-0.12%)
Jul 02, 2024 16.43 16.43 16.12 16.30 5,404,348 -0.13(-0.79%)
Jul 01, 2024 16.98 17.02 16.33 16.43 3,260,531 -0.53(-3.13%)
Jun 28, 2024 16.97 17.07 16.78 16.96 5,874,347 +0.02(+0.12%)
Jun 27, 2024 16.85 17.00 16.73 16.94 2,556,912 +0.14(+0.83%)
Jun 26, 2024 16.72 16.90 16.59 16.80 3,763,976 -0.06(-0.36%)
Jun 25, 2024 16.66 16.99 16.50 16.86 4,865,707 +0.13(+0.78%)
Jun 24, 2024 16.66 16.77 16.57 16.73 2,430,780 +0.06(+0.36%)
Jun 21, 2024 16.48 16.70 16.41 16.67 3,790,489 +0.25(+1.52%)
Jun 20, 2024 16.58 16.58 16.27 16.42 2,656,007 -0.11(-0.67%)
Jun 18, 2024 16.62 16.68 16.45 16.53 2,509,092 -0.08(-0.48%)
Jun 17, 2024 16.56 16.74 16.46 16.61 3,687,824 -0.07(-0.42%)
Jun 14, 2024 16.82 16.87 16.58 16.68 2,719,222 -0.18(-1.07%)
Jun 13, 2024 16.48 16.97 16.31 16.86 5,348,748 +0.20(+1.20%)
Jun 12, 2024 16.57 16.90 16.53 16.66 4,333,993 +0.17(+1.03%)
Jun 11, 2024 16.32 16.54 16.22 16.49 3,845,017 +0.09(+0.55%)
Jun 10, 2024 16.63 16.64 16.26 16.40 5,381,936 -0.27(-1.62%)
Jun 07, 2024 16.93 17.00 16.64 16.67 4,310,871 -0.37(-2.17%)
Jun 06, 2024 16.75 17.08 16.65 17.04 3,062,756 +0.18(+1.07%)
Jun 05, 2024 17.35 17.35 16.84 16.86 3,573,968 -0.42(-2.43%)
Jun 04, 2024 17.29 17.34 17.15 17.28 2,375,714 -0.05(-0.29%)
Jun 03, 2024 17.25 17.52 17.18 17.33 4,274,371 +0.13(+0.76%)
May 31, 2024 16.94 17.22 16.57 17.20 4,935,631 +0.29(+1.69%)
May 30, 2024 16.77 17.05 16.69 16.91 8,403,969 +0.17(+1.00%)
May 29, 2024 16.96 16.99 16.74 16.75 5,200,450 -0.26(-1.51%)
May 28, 2024 17.48 17.50 16.98 17.00 5,652,051 -0.51(-2.93%)
May 24, 2024 17.53 17.65 17.48 17.52 2,854,018 -0.01(-0.06%)
May 23, 2024 17.84 17.84 17.42 17.53 4,592,567 -0.09(-0.50%)
May 22, 2024 17.57 17.77 17.54 17.61 2,753,154 +0.03(+0.17%)
May 21, 2024 17.84 18.02 17.56 17.58 2,876,711 -0.25(-1.38%)
May 20, 2024 18.14 18.18 17.63 17.83 4,553,793 -0.30(-1.63%)
May 17, 2024 18.29 18.33 18.08 18.13 2,189,723 -0.21(-1.13%)
May 16, 2024 18.16 18.35 18.08 18.33 3,367,347 +0.18(+0.98%)
May 15, 2024 18.38 18.44 18.12 18.16 2,783,207 -0.21(-1.13%)
May 14, 2024 18.22 18.55 18.18 18.36 4,175,136 +0.27(+1.47%)
May 13, 2024 18.80 18.80 18.09 18.10 5,606,766 -0.63(-3.37%)
May 10, 2024 19.20 19.20 18.33 18.73 6,907,877 -0.42(-2.21%)
May 09, 2024 19.12 19.52 19.02 19.15 4,586,799 +0.05(+0.26%)
May 08, 2024 19.14 19.18 18.56 19.10 5,312,040 -0.09(-0.46%)
May 07, 2024 18.93 19.32 18.89 19.19 3,482,148 +0.30(+1.56%)
May 06, 2024 19.78 19.84 18.88 18.90 4,628,457 -0.76(-3.86%)
May 03, 2024 19.77 19.79 19.32 19.65 3,670,486 +0.02(+0.10%)
May 02, 2024 20.01 20.35 19.61 19.63 6,727,914 +0.30(+1.53%)
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.