Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wendys Company (NQ: WEN )

17.45 +0.29 (+1.69%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Apr 30, 2014 6.382 6.444 6.336 6.421 8,680,880 +0.01(+0.12%)
Apr 29, 2014 6.382 6.429 6.305 6.413 7,813,556 +0.03(+0.48%)
Apr 28, 2014 6.444 6.459 6.251 6.382 8,671,533 -0.02(-0.24%)
Apr 25, 2014 6.421 6.521 6.382 6.398 5,932,334 -0.07(-1.08%)
Apr 24, 2014 6.560 6.560 6.432 6.467 9,174,377 -0.06(-0.95%)
Apr 23, 2014 6.599 6.684 6.529 6.529 6,042,775 -0.08(-1.17%)
Apr 22, 2014 6.552 6.641 6.521 6.606 7,966,983 +0.06(+0.94%)
Apr 21, 2014 6.575 6.583 6.514 6.544 5,160,430 -0.03(-0.47%)
Apr 17, 2014 6.560 6.575 6.575 6.575 7,786,283 +0.02(+0.35%)
Apr 16, 2014 6.544 6.560 6.494 6.552 6,332,450 +0.07(+1.07%)
Apr 15, 2014 6.467 6.507 6.305 6.483 12,223,931 +0.02(+0.24%)
Apr 14, 2014 6.614 6.645 6.445 6.467 12,494,288 -0.11(-1.65%)
Apr 11, 2014 6.714 6.745 6.544 6.575 8,456,437 -0.17(-2.52%)
Apr 10, 2014 6.668 7.000 6.660 6.745 20,524,788 +0.08(+1.16%)
Apr 09, 2014 6.684 6.730 6.506 6.668 14,229,156 +0.03(+0.47%)
Apr 08, 2014 6.676 6.745 6.583 6.637 10,230,249 -0.03(-0.46%)
Apr 07, 2014 6.877 6.900 6.591 6.668 9,812,381 -0.23(-3.36%)
Apr 04, 2014 7.000 7.085 6.877 6.900 11,127,092 -0.08(-1.11%)
Apr 03, 2014 7.109 7.116 6.915 6.977 5,910,220 -0.12(-1.63%)
Apr 02, 2014 7.039 7.101 6.985 7.093 4,353,023 +0.05(+0.66%)
Apr 01, 2014 7.093 7.139 7.031 7.047 9,531,929 +0.00(+0.00%)
Mar 31, 2014 6.977 7.101 6.969 7.047 7,462,990 +0.08(+1.22%)
Mar 28, 2014 6.884 6.985 6.846 6.962 4,765,033 +0.11(+1.58%)
Mar 27, 2014 6.823 6.915 6.811 6.854 7,255,206 +0.02(+0.34%)
Mar 26, 2014 6.915 6.985 6.807 6.830 4,958,761 -0.07(-1.01%)
Mar 25, 2014 7.000 7.024 6.884 6.900 5,932,831 -0.05(-0.78%)
Mar 24, 2014 7.101 7.139 6.854 6.954 8,932,974 -0.13(-1.85%)
Mar 21, 2014 7.186 7.217 7.054 7.085 6,910,016 -0.08(-1.08%)
Mar 20, 2014 7.093 7.194 7.047 7.163 4,683,914 +0.05(+0.76%)
Mar 19, 2014 7.255 7.271 7.070 7.109 7,273,761 -0.13(-1.81%)
Mar 18, 2014 7.279 7.325 7.232 7.240 4,754,911 +0.00(+0.00%)
Mar 17, 2014 7.186 7.279 7.163 7.240 7,904,886 +0.10(+1.41%)
Mar 14, 2014 7.031 7.163 6.993 7.139 5,754,007 +0.13(+1.87%)
Mar 13, 2014 7.178 7.201 6.977 7.008 9,866,561 -0.14(-1.95%)
Mar 12, 2014 7.147 7.166 7.000 7.147 6,930,427 -0.02(-0.22%)
Mar 11, 2014 7.271 7.340 7.147 7.163 8,074,994 -0.10(-1.38%)
Mar 10, 2014 7.340 7.394 7.232 7.263 5,418,880 -0.06(-0.84%)
Mar 07, 2014 7.325 7.364 7.248 7.325 9,134,844 +0.05(+0.74%)
Mar 06, 2014 7.309 7.371 7.255 7.271 6,674,518 -0.04(-0.53%)
Mar 05, 2014 7.325 7.410 7.271 7.309 11,751,384 -0.01(-0.11%)
Mar 04, 2014 7.279 7.348 7.163 7.317 14,881,786 +0.09(+1.28%)
Mar 03, 2014 7.302 7.333 7.124 7.224 14,198,938 -0.18(-2.40%)
Feb 28, 2014 7.688 7.727 7.279 7.402 22,805,518 -0.28(-3.62%)
Feb 27, 2014 7.796 7.835 7.534 7.680 16,477,200 -0.15(-1.97%)
Feb 26, 2014 7.858 7.896 7.804 7.835 9,557,735 +0.03(+0.39%)
Feb 25, 2014 7.735 7.835 7.688 7.804 14,191,913 +0.12(+1.60%)
Feb 24, 2014 7.650 7.750 7.635 7.681 12,796,166 +0.07(+0.91%)
Feb 21, 2014 7.650 7.793 7.589 7.612 19,216,786 +0.06(+0.81%)
Feb 20, 2014 7.397 7.573 7.396 7.550 7,148,807 +0.18(+2.40%)
Feb 19, 2014 7.250 7.512 7.243 7.374 8,748,593 +0.13(+1.80%)
Feb 18, 2014 7.174 7.281 7.166 7.243 7,816,621 +0.07(+0.96%)
Feb 14, 2014 7.212 7.174 7.174 7.174 8,223,310 -0.02(-0.32%)
Feb 13, 2014 7.112 7.197 7.054 7.197 7,419,542 +0.08(+1.19%)
Feb 12, 2014 7.127 7.231 7.074 7.112 18,013,736 +0.08(+1.09%)
Feb 11, 2014 7.020 7.089 7.011 7.035 9,433,770 +0.05(+0.66%)
Feb 10, 2014 7.043 7.085 6.981 6.989 13,076,400 -0.03(-0.44%)
Feb 07, 2014 6.874 7.020 6.866 7.020 12,247,925 +0.16(+2.35%)
Feb 06, 2014 6.843 6.904 6.828 6.858 8,690,866 +0.04(+0.56%)
Feb 05, 2014 6.735 6.843 6.728 6.820 8,743,812 +0.03(+0.45%)
Feb 04, 2014 6.774 6.847 6.743 6.789 9,707,396 +0.09(+1.38%)
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.