Canada markets open in 7 hours 37 minutes

The Wendy's Company (WEN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.47+0.52 (+2.74%)
At close: 04:00PM EDT
19.00 -0.47 (-2.41%)
After hours: 06:13PM EDT
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202219.2319.6119.2319.4719.471,836,800
Oct 03, 202218.8419.0618.5518.9518.951,587,800
Sept 30, 202218.7419.0618.6618.6918.692,207,600
Sept 29, 202219.0919.1318.5018.7618.761,888,900
Sept 28, 202218.9519.5018.8519.3019.301,819,200
Sept 27, 202219.1819.3618.6518.7918.791,729,700
Sept 26, 202219.0719.2018.8418.9418.941,791,800
Sept 23, 202218.9419.1218.8019.0719.072,304,600
Sept 22, 202219.4519.4918.9519.1419.141,924,500
Sept 21, 202219.9620.1619.5019.5219.521,377,000
Sept 20, 202219.8720.1419.7319.9319.931,524,700
Sept 19, 202219.6720.0819.6620.0220.021,530,600
Sept 16, 202219.6819.8819.5119.8619.862,478,600
Sept 15, 202220.0520.2019.7019.8019.801,578,300
Sept 14, 202220.0320.2219.8320.0920.092,153,600
Sept 13, 202220.3420.4219.9120.0020.002,332,100
Sept 12, 202220.5221.2320.3620.6920.695,818,800
Sept 09, 202219.7420.9519.6620.5320.5311,971,500
Sept 08, 202219.3419.7819.2519.7319.731,648,700
Sept 07, 202219.0819.4019.0819.3719.375,534,300
Sept 06, 202219.4119.5318.8419.0119.012,122,200
Sept 02, 202219.5419.6019.2319.3219.321,400,000
Sept 01, 202219.0519.4018.9519.4019.401,870,600
Aug 31, 202219.3919.5419.1719.1819.181,890,600
Aug 31, 20220.125 Dividend
Aug 30, 202219.5619.6019.2519.4019.271,587,700
Aug 29, 202219.2519.5119.1119.4719.341,845,700
Aug 26, 202220.1020.2319.3619.3919.273,087,000
Aug 25, 202220.2620.4220.0720.2020.071,613,500
Aug 24, 202220.0320.3019.9320.2320.102,655,800
Aug 23, 202220.0220.2619.9420.1019.972,189,400
Aug 22, 202220.7220.8019.8319.9319.805,841,700
Aug 19, 202221.1321.2521.0421.1521.011,623,900
Aug 18, 202221.4821.4821.1921.3321.191,381,400
Aug 17, 202221.2521.6321.1921.4821.342,545,500
Aug 16, 202221.0521.4021.0521.2921.151,648,200
Aug 15, 202221.4421.4621.1221.1621.021,760,100
Aug 12, 202221.2621.4721.1821.4021.262,246,600
Aug 11, 202220.9621.4920.9021.2921.153,039,900
Aug 10, 202221.1321.1720.0220.7420.613,144,300
Aug 09, 202221.2921.3520.9621.1120.972,893,400
Aug 08, 202220.9521.6020.9321.2121.074,467,800
Aug 05, 202221.1721.2520.8120.8920.763,091,800
Aug 04, 202221.3821.4821.2221.2821.142,172,100
Aug 03, 202221.1821.4921.0721.4421.302,202,100
Aug 02, 202221.1121.2321.0021.0520.911,712,400
Aug 01, 202220.9221.3720.9221.2221.081,329,900
Jul 29, 202221.2221.2220.9021.0320.891,439,800
Jul 28, 202220.6921.2220.6121.1521.011,617,300
Jul 27, 202220.7020.7720.3620.6420.511,423,500
Jul 26, 202220.3220.5520.1320.5120.381,721,600
Jul 25, 202220.6620.7220.2220.3820.251,421,800
Jul 22, 202220.5720.6820.3720.6220.491,269,500
Jul 21, 202220.3820.5820.2320.4920.36949,400
Jul 20, 202220.5420.7720.4420.5920.461,803,200
Jul 19, 202220.2020.5920.2020.4520.321,868,100
Jul 18, 202220.2220.4019.9219.9719.842,183,300
Jul 15, 202219.8120.2019.8020.1019.972,560,800
Jul 14, 202219.5219.7419.4819.5919.461,499,400
Jul 13, 202219.2619.7919.2219.6819.551,436,700
Jul 12, 202219.5019.8819.5019.5619.431,551,800
Jul 11, 202219.5119.6819.4019.5119.381,716,200
Jul 08, 202219.5519.7619.5019.5319.401,854,400
Jul 07, 202219.7619.8719.6119.7019.572,490,300
Jul 06, 202220.0120.1819.6019.6919.561,744,900
Jul 05, 202219.2120.0319.1020.0019.872,400,300
Jul 01, 202218.7719.4518.7219.3619.242,041,700
Jun 30, 202218.7619.0318.6018.8818.761,774,500
Jun 29, 202218.7418.9818.5418.9218.801,549,500
Jun 28, 202219.0719.2718.6818.7218.602,141,400
Jun 27, 202219.1019.2118.8219.0318.912,564,600
Jun 24, 202218.3819.2018.3419.1319.014,889,000
Jun 23, 202217.8718.3617.8418.2618.143,417,700
Jun 22, 202217.7017.9317.5717.8717.752,597,600
Jun 21, 202218.0418.1617.8817.9417.822,941,500
Jun 17, 202217.3017.8417.2217.7617.653,584,100
Jun 16, 202217.6817.7217.0317.1617.052,487,700
Jun 15, 202217.8918.2917.8418.0117.892,453,000
Jun 14, 202218.0418.2017.5217.6717.562,986,300
Jun 13, 202217.7618.1117.5518.0017.882,304,900
Jun 10, 202218.3818.4017.9918.1618.042,770,300
Jun 09, 202218.7118.9018.5918.6618.541,645,900
Jun 08, 202218.6418.9118.6218.8418.722,183,000
Jun 07, 202218.6118.8018.5218.7818.661,685,500
Jun 06, 202218.9118.9318.6118.7918.672,422,300
Jun 03, 202218.7118.9918.6418.8918.772,027,500
Jun 02, 202218.5218.7718.4418.7418.622,001,600
Jun 01, 202218.6518.7818.3118.5418.422,605,300
May 31, 202218.5918.7418.3318.6418.523,029,000
May 31, 20220.125 Dividend
May 27, 202218.6419.1718.6118.8618.613,518,700
May 26, 202217.8018.9417.7818.5918.355,956,800
May 25, 202217.3818.4017.3817.8617.6315,151,800
May 24, 202216.5516.6216.1116.2716.063,255,300
May 23, 202216.7216.8016.1516.6616.444,436,200
May 20, 202216.5816.6216.0616.6216.402,796,600
May 19, 202216.6216.7716.3816.4216.213,150,600
May 18, 202217.4917.5316.6916.7816.562,993,200
May 17, 202217.6017.6617.1917.6217.392,771,700
May 16, 202217.2817.5217.1617.3917.163,282,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...