Canada markets closed

The Wendy's Company (WEN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.27-0.39 (-2.34%)
At close: 04:00PM EDT
18.63 +2.36 (+14.51%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 202216.5516.6216.1116.2716.273,009,000
May 23, 202216.7216.8016.1516.6616.664,436,200
May 20, 202216.5816.6216.0616.6216.622,796,200
May 19, 202216.6216.7716.3816.4216.423,150,600
May 18, 202217.4917.5316.6916.7816.782,993,200
May 17, 202217.6017.6617.1917.6217.622,771,700
May 16, 202217.2817.5217.1617.3917.393,282,800
May 13, 202217.3217.7717.2717.3317.334,447,900
May 12, 202215.9917.3315.8717.2017.205,732,300
May 11, 202217.0317.1215.7716.0716.079,223,500
May 10, 202218.0218.2717.6718.1018.105,243,300
May 09, 202218.1518.3417.8417.8517.853,243,600
May 06, 202218.7918.8218.2718.4318.432,951,100
May 05, 202219.3219.3218.7018.8418.842,353,400
May 04, 202219.2519.4518.9519.3619.362,704,000
May 03, 202219.5219.5619.0419.2219.222,391,500
May 02, 202219.8319.9219.1519.5319.532,898,400
Apr 29, 202220.0020.2019.7319.7619.762,059,900
Apr 28, 202219.9320.2619.7420.1720.172,607,100
Apr 27, 202219.8420.0219.6219.8519.852,069,900
Apr 26, 202220.3120.4019.8519.8819.883,983,900
Apr 25, 202220.3020.4219.7520.4120.412,347,300
Apr 22, 202220.6520.6519.8020.0320.032,597,900
Apr 21, 202221.0121.1920.7120.7820.782,204,900
Apr 20, 202220.7020.9720.6420.8020.801,944,900
Apr 19, 202220.5120.7620.4020.5620.561,890,500
Apr 18, 202220.4820.7520.2120.4520.452,803,700
Apr 14, 202220.9021.1620.8520.8920.891,929,400
Apr 13, 202220.5721.0320.5520.8920.892,257,800
Apr 12, 202220.9421.1720.3620.5020.503,153,400
Apr 11, 202220.9121.2020.9021.0021.001,750,400
Apr 08, 202220.9521.2820.9321.0421.041,684,200
Apr 07, 202221.1221.1720.8821.0821.081,563,300
Apr 06, 202221.1721.3820.7221.2121.212,293,800
Apr 05, 202221.8722.0321.2921.3021.303,126,400
Apr 04, 202221.6022.0321.3321.9821.983,131,400
Apr 01, 202222.0022.1921.6221.7021.702,051,900
Mar 31, 202222.4822.6621.9521.9721.971,900,800
Mar 30, 202222.3322.5722.2522.5222.521,797,600
Mar 29, 202222.2122.4322.1522.3822.382,161,800
Mar 28, 202222.0022.1021.7521.9621.961,400,000
Mar 25, 202221.8522.1521.8421.9221.921,940,000
Mar 24, 202221.5221.9821.2321.9721.972,540,600
Mar 23, 202221.8321.9621.4621.5021.501,901,900
Mar 22, 202221.9322.1021.8421.9221.921,693,000
Mar 21, 202222.2122.3021.8021.9021.902,751,200
Mar 18, 202221.6622.3321.5122.2622.264,680,200
Mar 17, 202221.6921.9321.6321.9221.922,330,000
Mar 16, 202221.6721.9421.4121.7521.752,797,900
Mar 15, 202221.3321.7221.2221.4921.491,884,500
Mar 14, 202221.3521.5020.9821.1021.102,366,500
Mar 11, 202221.2021.7221.1821.2621.263,141,700
Mar 10, 202221.1221.3220.9721.0721.072,014,600
Mar 09, 202221.5221.7521.2721.3721.372,250,200
Mar 08, 202220.8821.6020.6221.0621.062,531,200
Mar 07, 202221.5121.5520.9320.9420.943,049,800
Mar 04, 202221.9021.9021.3821.5321.532,246,800
Mar 04, 20220.125 Dividend
Mar 03, 202223.0423.0421.9222.0021.882,541,300
Mar 02, 202222.9123.0822.5822.6822.553,324,100
Mar 01, 202222.7823.0822.2322.7122.583,246,600
Feb 28, 202222.4122.7822.3622.7422.613,061,100
Feb 25, 202222.4222.7422.1822.7222.591,722,500
Feb 24, 202221.5822.4521.4322.4322.302,014,800
Feb 23, 202222.5322.5921.9522.0021.882,016,500
Feb 22, 202222.7522.8122.2722.3722.242,675,700
Feb 18, 202222.6323.0622.6022.7122.582,065,400
Feb 17, 202223.0823.0822.6722.7122.581,678,200
Feb 16, 202223.2323.2622.8423.1423.012,136,000
Feb 15, 202223.0623.3323.0623.2423.111,583,700
Feb 14, 202223.1123.2722.7722.8722.742,405,200
Feb 11, 202223.0723.4622.9322.9422.812,051,800
Feb 10, 202223.1323.5822.8422.9722.843,171,900
Feb 09, 202223.0423.4923.0423.4623.332,622,700
Feb 08, 202222.6323.0422.6122.8222.691,640,200
Feb 07, 202222.7822.9222.4322.5322.402,617,000
Feb 04, 202222.5522.8622.3222.6922.561,310,600
Feb 03, 202222.7923.1222.5722.6022.472,281,800
Feb 02, 202223.1723.4522.7722.8622.733,009,100
Feb 01, 202223.0123.1922.8523.1523.021,679,300
Jan 31, 202222.4623.0322.3523.0322.901,829,500
Jan 28, 202222.1022.6321.8522.6122.481,766,100
Jan 27, 202222.2922.6122.0922.1722.041,632,800
Jan 26, 202222.3522.7322.0322.2122.081,963,200
Jan 25, 202222.1522.5121.7722.2522.122,030,900
Jan 24, 202221.8222.4421.5222.4122.283,868,500
Jan 21, 202222.0922.2821.9621.9821.862,424,000
Jan 20, 202223.2423.3422.1722.1822.052,149,900
Jan 19, 202223.0023.2422.9123.1923.062,447,900
Jan 18, 202223.1723.2922.8122.9122.781,945,600
Jan 14, 202223.6323.6423.0723.3223.191,853,000
Jan 13, 202223.6523.8523.5423.6023.471,686,300
Jan 12, 202223.8223.9923.4023.5523.422,238,100
Jan 11, 202223.8424.0023.6823.8923.751,873,000
Jan 10, 202223.9524.0623.7123.9723.832,054,400
Jan 07, 202224.1124.4824.0624.0723.932,306,200
Jan 06, 202223.8324.3123.8324.0623.922,157,500
Jan 05, 202224.0524.2223.7823.8523.713,287,200
Jan 04, 202224.0324.1423.7923.8723.733,093,100
Jan 03, 202223.9524.0723.5523.8923.752,117,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...