The Wendy's Company (WEN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

23.32

-0.28

(-1.19%)

At close: 04:00PM EST

23.00

-0.32

(-1.37%)

Pre-Market:

04:05AM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 14, 2022	23.63	23.64	23.07	23.32	23.32	1,852,700
Jan. 13, 2022	23.65	23.85	23.54	23.60	23.60	1,686,300
Jan. 12, 2022	23.82	23.99	23.40	23.55	23.55	2,238,100
Jan. 11, 2022	23.84	24.00	23.68	23.89	23.89	1,873,000
Jan. 10, 2022	23.95	24.06	23.71	23.97	23.97	2,054,400
Jan. 07, 2022	24.11	24.48	24.06	24.07	24.07	2,306,200
Jan. 06, 2022	23.83	24.31	23.83	24.06	24.06	2,157,500
Jan. 05, 2022	24.05	24.22	23.78	23.85	23.85	3,287,200
Jan. 04, 2022	24.03	24.14	23.79	23.87	23.87	3,093,100
Jan. 03, 2022	23.95	24.07	23.55	23.89	23.89	2,117,000
Dec. 31, 2021	23.92	24.20	23.83	23.85	23.85	1,300,700
Dec. 30, 2021	23.92	24.19	23.86	23.87	23.87	1,588,300
Dec. 29, 2021	23.63	24.16	23.56	23.84	23.84	1,901,400
Dec. 28, 2021	23.50	23.87	23.35	23.67	23.67	1,492,100
Dec. 27, 2021	23.33	23.64	23.21	23.60	23.60	1,165,500
Dec. 23, 2021	23.06	23.36	22.98	23.33	23.33	1,191,900
Dec. 22, 2021	22.82	23.11	22.82	22.98	22.98	1,765,500
Dec. 21, 2021	22.80	23.08	22.77	22.90	22.90	2,029,500
Dec. 20, 2021	22.31	22.73	22.11	22.68	22.68	1,896,100
Dec. 17, 2021	22.10	22.68	22.05	22.46	22.46	3,611,300
Dec. 16, 2021	22.39	22.49	22.17	22.19	22.19	1,733,400
Dec. 15, 2021	22.14	22.40	21.97	22.31	22.31	1,915,500
Dec. 14, 2021	21.89	22.20	21.82	22.07	22.07	2,415,800
Dec. 13, 2021	22.38	22.38	21.95	22.10	22.10	1,341,800
Dec. 10, 2021	22.41	22.47	22.13	22.32	22.32	1,514,100
Dec. 09, 2021	22.20	22.44	22.19	22.25	22.25	1,363,700
Dec. 08, 2021	22.18	22.45	22.15	22.24	22.24	1,340,500
Dec. 07, 2021	22.03	22.33	22.03	22.14	22.14	2,481,200
Dec. 06, 2021	21.38	22.17	21.33	21.90	21.90	3,090,600
Dec. 03, 2021	21.08	21.30	21.00	21.16	21.16	2,576,100
Dec. 02, 2021	20.45	21.20	20.45	21.06	21.06	2,074,900
Dec. 01, 2021	20.83	21.34	20.37	20.38	20.38	2,498,700
Nov. 30, 2021	21.08	21.12	20.53	20.58	20.58	2,955,200
Nov. 30, 2021	0.12 Dividend
Nov. 29, 2021	21.45	21.57	21.15	21.24	21.12	1,911,500
Nov. 26, 2021	21.50	21.63	21.22	21.32	21.20	1,409,300
Nov. 24, 2021	21.73	22.02	21.67	21.90	21.78	1,530,400
Nov. 23, 2021	21.82	21.95	21.51	21.88	21.76	1,855,200
Nov. 22, 2021	22.02	22.29	21.80	21.88	21.76	2,103,000
Nov. 19, 2021	21.78	22.13	21.58	21.94	21.82	3,367,500
Nov. 18, 2021	22.11	22.25	21.51	21.78	21.66	3,637,400
Nov. 17, 2021	21.74	22.35	21.71	22.13	22.00	2,823,300
Nov. 16, 2021	21.73	22.00	21.70	21.76	21.64	3,285,300
Nov. 15, 2021	21.74	22.27	21.68	21.94	21.82	2,948,900
Nov. 12, 2021	21.59	21.91	21.45	21.74	21.62	2,598,100
Nov. 11, 2021	21.39	22.00	21.11	21.64	21.52	3,186,700
Nov. 10, 2021	21.91	21.99	20.53	21.40	21.28	9,987,700
Nov. 09, 2021	23.09	23.16	22.85	23.04	22.91	4,766,900
Nov. 08, 2021	22.74	23.18	22.62	22.93	22.80	3,221,500
Nov. 05, 2021	22.93	23.04	22.65	22.73	22.60	2,065,000
Nov. 04, 2021	22.51	22.84	22.44	22.59	22.46	1,684,800
Nov. 03, 2021	22.36	22.58	22.31	22.49	22.36	2,185,800
Nov. 02, 2021	22.88	22.88	22.22	22.48	22.35	1,452,100
Nov. 01, 2021	22.27	22.93	22.21	22.80	22.67	1,744,100
Oct. 29, 2021	22.13	22.32	22.04	22.30	22.17	1,758,000
Oct. 28, 2021	22.04	22.30	21.94	22.27	22.14	1,120,100
Oct. 27, 2021	22.28	22.39	22.01	22.01	21.89	1,478,300
Oct. 26, 2021	22.46	22.52	21.81	22.13	22.00	1,928,400
Oct. 25, 2021	22.68	22.79	22.32	22.34	22.21	2,121,600
Oct. 22, 2021	22.46	22.65	22.37	22.59	22.46	1,699,300
Oct. 21, 2021	22.33	22.53	22.17	22.42	22.29	1,636,500
Oct. 20, 2021	21.95	22.82	21.93	22.38	22.25	4,146,600
Oct. 19, 2021	22.12	22.14	21.95	22.09	21.97	1,410,900
Oct. 18, 2021	22.08	22.16	21.92	22.14	22.01	1,696,500
Oct. 15, 2021	22.38	22.46	22.10	22.14	22.01	1,746,000
Oct. 14, 2021	21.97	22.43	21.92	22.32	22.19	2,084,100
Oct. 13, 2021	21.69	22.03	21.44	22.01	21.89	3,183,500
Oct. 12, 2021	22.06	22.13	21.68	21.73	21.61	1,316,900
Oct. 11, 2021	22.19	22.39	21.95	21.95	21.83	1,244,100
Oct. 08, 2021	22.46	22.51	22.15	22.15	22.02	1,102,200
Oct. 07, 2021	22.10	22.42	22.10	22.27	22.14	1,610,000
Oct. 06, 2021	22.07	22.28	21.87	22.18	22.05	1,875,000
Oct. 05, 2021	22.04	22.35	21.83	22.04	21.92	2,713,000
Oct. 04, 2021	22.37	22.61	21.99	22.19	22.06	2,363,900
Oct. 01, 2021	21.82	22.36	21.72	22.30	22.17	2,415,700
Sep. 30, 2021	21.93	22.07	21.65	21.68	21.56	2,808,000
Sep. 29, 2021	21.95	22.15	21.77	21.87	21.75	2,060,300
Sep. 28, 2021	22.57	22.73	21.88	21.89	21.77	1,957,100
Sep. 27, 2021	22.78	23.16	22.63	22.71	22.58	1,877,700
Sep. 24, 2021	22.46	23.09	22.38	22.83	22.70	2,888,700
Sep. 23, 2021	21.89	22.47	21.89	22.42	22.29	2,677,600
Sep. 22, 2021	21.85	22.14	21.80	21.84	21.72	1,437,700
Sep. 21, 2021	21.83	22.01	21.63	21.79	21.67	1,973,400
Sep. 20, 2021	22.10	22.30	21.64	21.89	21.77	2,190,800
Sep. 17, 2021	22.54	22.60	22.32	22.39	22.26	2,103,600
Sep. 16, 2021	22.50	22.55	22.31	22.52	22.39	1,360,800
Sep. 15, 2021	22.41	22.46	22.23	22.44	22.31	1,454,500
Sep. 14, 2021	22.51	22.51	22.25	22.46	22.33	1,638,800
Sep. 13, 2021	22.59	22.60	22.29	22.46	22.33	1,609,000
Sep. 10, 2021	22.78	22.81	22.36	22.40	22.27	2,062,100
Sep. 09, 2021	22.91	23.10	22.72	22.82	22.69	1,541,900
Sep. 08, 2021	22.78	22.99	22.74	22.92	22.79	1,655,200
Sep. 07, 2021	22.94	22.95	22.67	22.71	22.58	3,705,300
Sep. 03, 2021	22.97	22.97	22.68	22.90	22.77	1,646,000
Sep. 02, 2021	23.14	23.36	23.00	23.02	22.89	1,635,000
Sep. 01, 2021	23.04	23.23	22.92	23.14	23.01	1,511,700
Aug. 31, 2021	22.69	23.09	22.59	23.02	22.89	2,053,600
Aug. 31, 2021	0.12 Dividend
Aug. 30, 2021	23.29	23.34	22.77	22.81	22.56	3,199,100
Aug. 27, 2021	23.03	23.46	23.03	23.34	23.09	1,998,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,537.45+179.89(+0.84%)

S&P 5004,662.85+3.82(+0.08%)

DOW35,911.81-201.79(-0.56%)

CAD/USD0.7997+0.0007(+0.08%)

CRUDE OIL85.27+1.45(+1.73%)

BTC-CAD52,335.82-1,415.61(-2.63%)

The Wendy's Company (WEN)

S&P/TSX
21,537.45
+179.89(+0.84%)

S&P 500
4,662.85
+3.82(+0.08%)

DOW
35,911.81
-201.79(-0.56%)

CAD/USD
0.7997
+0.0007(+0.08%)

CRUDE OIL
85.27
+1.45(+1.73%)

BTC-CAD
52,335.82
-1,415.61(-2.63%)