Canada markets closed

The Wendy's Company (WEN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.79-0.19 (-1.12%)
At close: 04:00PM EDT
16.79 -0.00 (-0.00%)
After hours: 07:56PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202417.0117.0716.7516.7916.794,186,200
Jul 25, 202416.6617.1616.6016.9816.983,523,200
Jul 24, 202416.6416.7116.4016.5916.594,320,400
Jul 23, 202417.2817.3616.7016.7516.753,778,700
Jul 22, 202417.6017.6217.0217.2217.225,033,800
Jul 19, 202418.0418.0717.5817.6517.653,246,800
Jul 18, 202417.9318.4417.8918.0718.072,844,900
Jul 17, 202417.8018.3517.8018.2418.245,091,500
Jul 16, 202417.3017.9817.2917.9717.975,820,900
Jul 15, 202416.8217.2616.8017.1917.193,760,400
Jul 12, 202416.8216.9716.6416.7016.702,822,000
Jul 11, 202416.0116.8015.9616.7716.775,270,600
Jul 10, 202415.8815.9715.7915.8615.863,131,800
Jul 09, 202415.7216.0815.6215.8415.846,127,300
Jul 08, 202416.3116.3315.8015.8315.833,966,900
Jul 05, 202416.2616.2816.0216.2616.264,066,200
Jul 03, 202416.3216.4916.2616.2816.281,709,500
Jul 02, 202416.4316.4316.1316.3016.305,405,000
Jul 01, 202416.9817.0216.3316.4316.433,260,900
Jun 28, 202416.9717.0716.7816.9616.965,874,300
Jun 27, 202416.8517.0016.7316.9416.942,557,500
Jun 26, 202416.7216.9016.6016.8016.803,764,000
Jun 25, 202416.6616.9916.5116.8616.864,865,700
Jun 24, 202416.6616.7716.5716.7316.732,430,700
Jun 21, 202416.4816.7016.4216.6716.673,790,300
Jun 20, 202416.5816.5816.2716.4216.422,656,000
Jun 18, 202416.6216.6816.4516.5316.532,509,100
Jun 17, 202416.5616.7416.4616.6116.613,687,800
Jun 14, 202416.8216.8716.5816.6816.682,719,200
Jun 13, 202416.4816.9716.3116.8616.865,348,500
Jun 12, 202416.5716.9016.5316.6616.664,334,000
Jun 11, 202416.3216.5416.2216.4916.493,845,400
Jun 10, 202416.6316.6416.2616.4016.405,382,200
Jun 07, 202416.9317.0116.6416.6716.674,310,900
Jun 06, 202416.7517.0816.6517.0417.043,064,800
Jun 05, 202417.3517.3516.8416.8616.863,574,800
Jun 04, 202417.2917.3417.1517.2817.282,376,200
Jun 03, 202417.2517.5217.1817.3317.334,224,900
Jun 03, 20240.25 Dividend
May 31, 202417.1917.4816.8217.4517.204,862,200
May 30, 202417.0117.3016.9317.1616.918,283,600
May 29, 202417.2117.2416.9816.9916.755,126,300
May 28, 202417.7317.7517.2317.2517.005,577,200
May 24, 202417.7817.9117.7317.7717.522,812,800
May 23, 202418.1018.1017.6817.7817.534,386,900
May 22, 202417.8318.0317.7917.8717.612,714,100
May 21, 202418.1018.2817.8217.8417.582,835,500
May 20, 202418.4018.4417.8918.0917.834,488,700
May 17, 202418.5618.6018.3418.3918.132,158,300
May 16, 202418.4218.6218.3418.6018.333,321,200
May 15, 202418.6518.7118.3818.4218.162,743,300
May 14, 202418.4818.8218.4418.6318.364,115,900
May 13, 202419.0719.0718.3518.3618.105,526,800
May 10, 202419.4819.4818.6019.0018.736,808,700
May 09, 202419.4019.8019.3019.4319.154,521,100
May 08, 202419.4219.4618.8319.3819.105,235,900
May 07, 202419.2119.6019.1619.4719.193,432,200
May 06, 202420.0720.1319.1519.1718.904,562,900
May 03, 202420.0620.0819.6019.9419.653,617,900
May 02, 202420.3020.6519.8919.9219.636,631,800
May 01, 202419.9219.9919.4219.6219.349,920,800
Apr 30, 202419.7820.2019.5719.9919.702,981,600
Apr 29, 202420.1820.5019.9320.0719.782,999,700
Apr 26, 202419.8520.5719.7820.1419.856,176,400
Apr 25, 202419.8219.9719.6419.8219.542,293,000
Apr 24, 202419.8719.9919.7719.8219.541,949,400
Apr 23, 202419.9220.0919.7719.9619.672,923,700
Apr 22, 202419.2619.8219.2319.7119.433,416,500
Apr 19, 202419.0019.2918.9719.2518.972,410,000
Apr 18, 202419.0519.2018.9019.0018.732,561,500
Apr 17, 202418.9519.2018.9119.0218.753,544,200
Apr 16, 202418.7018.9218.5718.8218.551,692,600
Apr 15, 202418.7118.9018.5718.7618.493,504,800
Apr 12, 202418.6218.7018.2218.6018.333,233,600
Apr 11, 202418.9619.1218.6318.7018.432,792,200
Apr 10, 202418.4518.8818.3518.8518.583,014,900
Apr 09, 202418.6218.6818.3918.6018.332,273,000
Apr 08, 202418.5218.8418.4818.5718.303,448,700
Apr 05, 202418.1518.5118.0818.4418.183,615,300
Apr 04, 202418.4318.4818.1218.1617.902,571,400
Apr 03, 202418.4818.5418.2818.3318.071,965,500
Apr 02, 202418.4918.5718.3318.5118.241,992,800
Apr 01, 202418.8818.9018.5618.5918.322,630,800
Mar 28, 202418.9218.9418.7018.8418.572,265,200
Mar 27, 202418.2218.9118.2218.9018.633,147,500
Mar 26, 202418.3518.3518.0918.2017.944,316,300
Mar 25, 202418.6418.7218.2018.2618.003,192,700
Mar 22, 202419.1019.1118.5518.5718.302,727,500
Mar 21, 202418.5319.1418.5319.0618.793,532,500
Mar 20, 202418.3818.5618.2818.5618.292,009,600
Mar 19, 202418.1518.3918.1518.3918.132,073,200
Mar 18, 202418.3418.4818.1818.2117.952,276,300
Mar 15, 202418.2118.4618.1918.3318.075,593,600
Mar 14, 202418.4918.5318.0818.2517.992,992,200
Mar 13, 202418.4718.7518.4118.5218.252,864,000
Mar 12, 202418.4018.6018.3618.3918.131,778,100
Mar 11, 202418.3918.5518.3318.4518.191,811,200
Mar 08, 202418.3918.4718.1718.4218.163,597,600
Mar 07, 202418.6818.6918.3518.3618.101,961,400
Mar 06, 202418.4618.7718.4118.6418.372,840,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...