Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wendys Company (NQ: WEN )

16.99 +0.13 (+0.77%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 6.658 6.666 6.590 6.620 0 -0.04(-0.58%)
Nov 27, 2013 6.682 6.720 6.620 6.658 0 -0.02(-0.35%)
Nov 26, 2013 6.674 6.720 6.643 6.682 0 +0.03(+0.46%)
Nov 25, 2013 6.704 6.758 6.639 6.651 5,492,763 +0.02(+0.23%)
Nov 22, 2013 6.720 6.743 6.628 6.636 0 -0.05(-0.69%)
Nov 21, 2013 6.521 6.712 6.521 6.682 6,991,879 +0.18(+2.82%)
Nov 20, 2013 6.521 6.651 6.460 6.498 8,308,378 +0.00(+0.00%)
Nov 19, 2013 6.628 6.628 6.467 6.498 0 -0.14(-2.13%)
Nov 18, 2013 6.850 6.857 6.628 6.639 0 -0.20(-2.96%)
Nov 15, 2013 6.704 6.850 6.659 6.842 0 +0.16(+2.40%)
Nov 14, 2013 6.628 6.743 6.617 6.682 14,609,973 +0.18(+2.82%)
Nov 12, 2013 6.399 6.506 6.383 6.498 16,438,230 +0.12(+1.92%)
Nov 11, 2013 6.429 6.498 6.353 6.376 0 +0.00(+0.00%)
Nov 08, 2013 6.307 6.383 6.246 6.376 0 +0.22(+3.60%)
Nov 07, 2013 6.383 6.406 5.997 6.154 42,724,872 -0.80(-11.44%)
Nov 06, 2013 7.263 7.270 6.949 6.949 13,307,731 -0.11(-1.52%)
Nov 05, 2013 6.964 7.133 6.937 7.056 19,784,746 +0.10(+1.37%)
Nov 04, 2013 6.743 6.980 6.727 6.961 14,078,969 +0.29(+4.30%)
Nov 01, 2013 6.674 6.712 6.651 6.674 0 +0.03(+0.46%)
Oct 31, 2013 6.659 6.693 6.620 6.643 0 -0.02(-0.34%)
Oct 30, 2013 6.597 6.720 6.590 6.666 10,519,741 +0.06(+0.93%)
Oct 29, 2013 6.666 6.674 6.559 6.605 6,781,288 -0.04(-0.58%)
Oct 28, 2013 6.659 6.750 6.643 6.643 0 +0.01(+0.12%)
Oct 25, 2013 6.513 6.666 6.513 6.636 0 +0.01(+0.12%)
Oct 24, 2013 6.506 6.666 6.480 6.628 6,894,297 +0.14(+2.12%)
Oct 23, 2013 6.521 6.559 6.429 6.490 0 -0.08(-1.28%)
Oct 22, 2013 6.613 6.636 6.498 6.574 4,371,199 -0.03(-0.46%)
Oct 21, 2013 6.582 6.636 6.460 6.605 0 +0.04(+0.58%)
Oct 18, 2013 6.513 6.567 6.479 6.567 4,613,601 +0.09(+1.43%)
Oct 17, 2013 6.498 6.536 6.391 6.474 0 -0.02(-0.36%)
Oct 16, 2013 6.445 6.521 6.418 6.498 3,870,914 +0.11(+1.67%)
Oct 15, 2013 6.521 6.536 6.391 6.391 5,878,772 -0.13(-1.99%)
Oct 14, 2013 6.460 6.582 6.437 6.521 3,911,701 -0.01(-0.12%)
Oct 11, 2013 6.399 6.536 6.353 6.529 0 +0.15(+2.28%)
Oct 10, 2013 6.307 6.399 6.269 6.383 7,152,848 +0.16(+2.58%)
Oct 09, 2013 6.437 6.444 6.223 6.223 0 -0.22(-3.44%)
Oct 08, 2013 6.368 6.467 6.315 6.445 10,891,804 +0.08(+1.20%)
Oct 07, 2013 6.376 6.399 6.200 6.368 15,880,455 -0.01(-0.12%)
Oct 04, 2013 6.498 6.506 6.360 6.376 12,976,449 -0.13(-2.00%)
Oct 03, 2013 6.574 6.624 6.414 6.506 9,103,814 -0.08(-1.28%)
Oct 02, 2013 6.720 6.720 6.567 6.590 0 -0.15(-2.27%)
Oct 01, 2013 6.498 6.789 6.490 6.743 11,049,351 +0.21(+3.16%)
Sep 27, 2013 6.422 6.563 6.422 6.536 0 +0.06(+0.94%)
Sep 26, 2013 6.467 6.544 6.429 6.475 7,356,650 +0.01(+0.12%)
Sep 25, 2013 6.391 6.521 6.387 6.467 0 +0.10(+1.50%)
Sep 24, 2013 6.299 6.452 6.284 6.372 5,374,303 +0.06(+0.91%)
Sep 23, 2013 6.422 6.422 6.261 6.315 9,005,554 -0.11(-1.78%)
Sep 20, 2013 6.506 6.521 6.399 6.429 0 -0.07(-1.06%)
Sep 19, 2013 6.544 6.571 6.490 6.498 11,862,636 +0.01(+0.18%)
Sep 18, 2013 6.513 6.574 6.460 6.487 7,395,457 -0.04(-0.64%)
Sep 17, 2013 6.506 6.529 6.429 6.529 12,853,302 +0.05(+0.83%)
Sep 16, 2013 6.665 6.682 6.452 6.475 12,018,849 -0.08(-1.28%)
Sep 13, 2013 6.666 6.666 6.406 6.559 0 -0.03(-0.46%)
Sep 12, 2013 6.498 6.658 6.429 6.590 19,786,492 +0.28(+4.48%)
Sep 11, 2013 6.261 6.322 6.208 6.307 4,860,304 +0.05(+0.79%)
Sep 10, 2013 6.123 6.284 6.108 6.257 7,959,232 +0.18(+2.96%)
Sep 09, 2013 5.986 6.089 5.982 6.078 4,979,157 +0.08(+1.40%)
Sep 06, 2013 6.016 6.046 5.879 5.994 0 -0.01(-0.19%)
Sep 05, 2013 5.948 6.062 5.948 6.005 5,826,652 +0.06(+1.09%)
Sep 04, 2013 5.871 5.948 5.841 5.940 9,265,896 +0.06(+1.04%)
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.