Stock Quote

Wendys Company (NQ: WEN )

22.38 USD +0.29 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 21.95 22.82 21.93 22.38 4,146,285 +0.29(+1.31%)
Oct 19, 2021 22.12 22.14 21.95 22.09 1,410,986 -0.05(-0.23%)
Oct 18, 2021 22.08 22.16 21.92 22.14 1,694,819 +0.00(+0.00%)
Oct 15, 2021 22.38 22.46 22.10 22.14 1,746,174 -0.18(-0.81%)
Oct 14, 2021 21.97 22.43 21.92 22.32 2,086,579 +0.31(+1.41%)
Oct 13, 2021 21.69 22.03 21.44 22.01 3,184,029 +0.28(+1.29%)
Oct 12, 2021 22.06 22.13 21.68 21.73 1,316,912 -0.22(-1.00%)
Oct 11, 2021 22.19 22.39 21.95 21.95 1,243,083 -0.20(-0.90%)
Oct 08, 2021 22.46 22.51 22.15 22.15 1,102,243 -0.12(-0.54%)
Oct 07, 2021 22.10 22.42 22.10 22.27 1,610,043 +0.09(+0.41%)
Oct 06, 2021 22.07 22.28 21.87 22.18 1,874,964 +0.14(+0.64%)
Oct 05, 2021 22.04 22.35 21.83 22.04 2,712,801 -0.17(-0.77%)
Oct 04, 2021 22.37 22.61 21.99 22.21 2,358,909 -0.09(-0.40%)
Oct 01, 2021 21.82 22.36 21.71 22.30 2,415,738 +0.62(+2.86%)
Sep 30, 2021 21.93 22.07 21.65 21.68 2,808,030 -0.19(-0.87%)
Sep 29, 2021 21.95 22.15 21.77 21.87 2,060,259 -0.02(-0.09%)
Sep 28, 2021 22.57 22.73 21.88 21.89 1,955,725 -0.82(-3.61%)
Sep 27, 2021 22.78 23.16 22.63 22.71 1,877,784 -0.12(-0.53%)
Sep 24, 2021 22.46 23.09 22.38 22.83 2,888,803 +0.41(+1.83%)
Sep 23, 2021 21.89 22.47 21.89 22.42 2,676,963 +0.58(+2.66%)
Sep 22, 2021 21.85 22.14 21.80 21.84 1,437,709 +0.05(+0.23%)
Sep 21, 2021 21.83 22.00 21.63 21.79 1,973,396 -0.10(-0.46%)
Sep 20, 2021 22.10 22.27 21.64 21.89 2,190,951 -0.50(-2.23%)
Sep 17, 2021 22.54 22.60 22.32 22.39 2,103,588 -0.13(-0.58%)
Sep 16, 2021 22.50 22.55 22.30 22.52 1,360,780 +0.08(+0.36%)
Sep 15, 2021 22.41 22.46 22.23 22.44 1,454,460 -0.02(-0.09%)
Sep 14, 2021 22.51 22.51 22.25 22.46 1,638,770 +0.00(+0.00%)
Sep 13, 2021 22.59 22.60 22.29 22.46 1,609,031 +0.06(+0.27%)
Sep 10, 2021 22.78 22.81 22.36 22.40 2,064,337 -0.42(-1.84%)
Sep 09, 2021 22.91 23.10 22.72 22.82 1,542,219 -0.10(-0.44%)
Sep 08, 2021 22.78 22.99 22.74 22.92 1,655,328 +0.21(+0.92%)
Sep 07, 2021 22.94 22.95 22.67 22.71 3,705,422 -0.19(-0.83%)
Sep 03, 2021 22.97 22.97 22.68 22.90 1,646,337 -0.12(-0.52%)
Sep 02, 2021 23.14 23.36 23.00 23.02 1,635,002 -0.12(-0.52%)
Sep 01, 2021 23.04 23.23 22.92 23.14 1,511,783 +0.12(+0.52%)
Aug 31, 2021 22.69 23.09 22.59 23.02 2,053,659 +0.21(+0.92%)
Aug 30, 2021 23.29 23.34 22.77 22.81 3,198,835 -0.53(-2.27%)
Aug 27, 2021 23.03 23.46 23.03 23.34 1,999,153 +0.16(+0.69%)
Aug 26, 2021 23.22 23.37 23.03 23.18 1,309,506 -0.19(-0.81%)
Aug 25, 2021 23.24 23.54 22.95 23.37 2,253,924 +0.11(+0.47%)
Aug 24, 2021 23.75 23.80 23.21 23.26 3,528,444 -0.51(-2.15%)
Aug 23, 2021 23.86 23.92 23.59 23.77 1,606,705 +0.05(+0.21%)
Aug 20, 2021 23.78 23.83 23.55 23.72 3,302,866 -0.05(-0.21%)
Aug 19, 2021 23.89 24.25 23.75 23.77 3,027,759 -0.27(-1.12%)
Aug 18, 2021 24.19 24.40 23.87 24.04 3,683,867 +0.39(+1.65%)
Aug 17, 2021 23.43 23.66 23.29 23.65 1,686,216 -0.02(-0.08%)
Aug 16, 2021 23.74 23.87 23.57 23.67 2,864,983 -0.03(-0.13%)
Aug 13, 2021 23.53 23.75 23.19 23.70 2,575,931 +0.20(+0.85%)
Aug 12, 2021 23.23 23.89 23.17 23.50 5,214,404 +0.65(+2.84%)
Aug 11, 2021 22.81 22.99 22.35 22.85 7,895,815 +0.82(+3.72%)
Aug 10, 2021 22.10 22.25 21.77 22.03 3,998,732 -0.10(-0.45%)
Aug 09, 2021 22.32 22.33 22.07 22.13 1,406,654 -0.10(-0.45%)
Aug 06, 2021 22.26 22.46 22.05 22.23 1,446,028 -0.04(-0.18%)
Aug 05, 2021 22.27 22.33 21.89 22.27 2,157,422 -0.08(-0.36%)
Aug 04, 2021 22.64 22.73 22.33 22.35 2,493,414 -0.40(-1.76%)
Aug 03, 2021 23.34 23.34 22.59 22.75 2,155,281 -0.57(-2.44%)
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.