Wendys Company (NQ: WEN )

17.98 -0.13 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 18.08 18.16 17.79 17.98 4,868,969 -0.13(-0.72%)
Nov 21, 2024 17.92 18.13 17.70 18.11 3,475,621 +0.19(+1.06%)
Nov 20, 2024 18.00 18.06 17.55 17.92 3,330,573 -0.10(-0.55%)
Nov 19, 2024 18.00 18.40 17.65 18.02 3,482,349 -0.03(-0.17%)
Nov 18, 2024 17.94 18.23 17.85 18.05 3,262,951 -0.07(-0.39%)
Nov 15, 2024 18.47 18.60 17.93 18.12 3,537,930 -0.36(-1.95%)
Nov 14, 2024 18.39 18.73 18.32 18.48 2,905,474 +0.06(+0.33%)
Nov 13, 2024 18.35 18.46 18.15 18.42 3,370,978 +0.04(+0.22%)
Nov 12, 2024 18.65 18.78 18.27 18.38 4,227,092 -0.41(-2.18%)
Nov 11, 2024 19.59 19.61 18.72 18.79 6,075,195 -0.75(-3.84%)
Nov 08, 2024 19.76 19.97 19.51 19.54 3,334,966 -0.35(-1.76%)
Nov 07, 2024 20.28 20.52 19.86 19.89 2,746,296 -0.50(-2.45%)
Nov 06, 2024 20.42 20.60 20.16 20.39 4,257,991 +0.62(+3.14%)
Nov 05, 2024 19.63 19.89 19.46 19.77 2,753,691 +0.05(+0.25%)
Nov 04, 2024 19.62 19.83 19.43 19.72 3,781,097 +0.06(+0.31%)
Nov 01, 2024 19.38 19.91 19.30 19.66 4,384,975 +0.55(+2.88%)
Oct 31, 2024 20.18 20.19 18.88 19.11 8,895,289 -1.20(-5.91%)
Oct 30, 2024 20.13 20.39 20.02 20.31 6,434,553 +0.03(+0.15%)
Oct 29, 2024 20.38 20.58 20.25 20.28 3,124,483 -0.12(-0.59%)
Oct 28, 2024 19.76 20.44 19.76 20.40 5,291,244 +0.86(+4.40%)
Oct 25, 2024 19.86 19.86 19.36 19.54 3,062,259 +0.07(+0.36%)
Oct 24, 2024 19.11 19.47 19.11 19.47 2,402,307 +0.29(+1.51%)
Oct 23, 2024 19.33 19.33 18.82 19.18 4,252,171 +0.20(+1.05%)
Oct 22, 2024 19.20 19.20 18.97 18.98 2,843,778 -0.28(-1.45%)
Oct 21, 2024 19.69 19.71 19.16 19.26 4,562,836 -0.44(-2.23%)
Oct 18, 2024 19.66 19.82 19.59 19.70 3,275,103 +0.02(+0.10%)
Oct 17, 2024 19.99 20.08 19.49 19.68 5,284,175 -0.31(-1.55%)
Oct 16, 2024 19.62 20.00 19.48 19.99 5,528,278 +0.47(+2.41%)
Oct 15, 2024 19.43 19.73 19.26 19.52 4,823,288 +0.12(+0.62%)
Oct 14, 2024 18.59 19.53 18.55 19.40 8,628,084 +0.78(+4.19%)
Oct 11, 2024 18.07 18.76 18.06 18.62 4,862,809 +0.59(+3.27%)
Oct 10, 2024 17.53 18.36 17.53 18.03 5,798,433 +0.44(+2.50%)
Oct 09, 2024 17.72 17.84 17.55 17.59 2,790,030 -0.08(-0.45%)
Oct 08, 2024 17.76 17.80 17.53 17.67 2,702,614 -0.09(-0.51%)
Oct 07, 2024 17.67 17.89 17.51 17.76 2,374,098 +0.13(+0.74%)
Oct 04, 2024 17.40 17.75 17.36 17.63 2,498,220 +0.34(+1.97%)
Oct 03, 2024 17.31 17.43 17.26 17.29 1,829,467 -0.09(-0.52%)
Oct 02, 2024 17.50 17.64 17.37 17.38 3,397,161 -0.28(-1.59%)
Oct 01, 2024 17.64 17.80 17.47 17.66 2,279,650 +0.14(+0.80%)
Sep 30, 2024 17.76 17.93 17.48 17.52 2,192,673 -0.27(-1.52%)
Sep 27, 2024 17.82 17.97 17.74 17.79 2,009,880 +0.10(+0.57%)
Sep 26, 2024 17.40 17.72 17.37 17.69 2,743,617 +0.35(+2.02%)
Sep 25, 2024 17.57 17.71 17.32 17.34 2,566,078 -0.24(-1.37%)
Sep 24, 2024 17.70 17.89 17.57 17.58 2,238,247 -0.11(-0.62%)
Sep 23, 2024 17.48 17.75 17.48 17.69 2,905,172 +0.25(+1.43%)
Sep 20, 2024 17.81 17.83 17.39 17.44 4,642,296 -0.43(-2.41%)
Sep 19, 2024 17.90 18.05 17.73 17.87 3,275,079 +0.24(+1.36%)
Sep 18, 2024 17.79 17.88 17.59 17.63 2,353,167 -0.14(-0.79%)
Sep 17, 2024 17.83 17.95 17.71 17.77 2,452,770 +0.04(+0.23%)
Sep 16, 2024 17.59 17.98 17.57 17.73 2,731,198 +0.16(+0.91%)
Sep 13, 2024 16.96 17.69 16.94 17.57 4,029,881 +0.67(+3.96%)
Sep 12, 2024 16.94 16.96 16.61 16.90 2,026,121 +0.07(+0.42%)
Sep 11, 2024 16.63 16.91 16.44 16.83 2,617,221 +0.20(+1.20%)
Sep 10, 2024 17.20 17.20 16.61 16.63 3,129,251 -0.52(-3.03%)
Sep 09, 2024 16.80 17.17 16.66 17.15 3,478,813 +0.16(+0.94%)
Sep 06, 2024 16.75 17.10 16.68 16.99 3,561,926 +0.26(+1.55%)
Sep 05, 2024 16.87 17.11 16.69 16.73 2,583,317 -0.03(-0.18%)
Sep 04, 2024 16.54 17.00 16.53 16.76 3,252,537 +0.28(+1.70%)
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.