Canada markets closed

The Wendy's Company (WEN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.49-0.34 (-1.56%)
At close: 04:00PM EST
21.53 +0.04 (+0.19%)
After hours: 07:59PM EST
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202321.8121.8221.4721.4921.492,051,900
Jan 26, 202322.0322.1421.7121.8321.832,346,700
Jan 25, 202322.0022.1621.8522.0622.061,796,800
Jan 24, 202322.2222.3821.9222.0922.092,355,500
Jan 23, 202322.5022.5622.2022.3522.351,994,500
Jan 20, 202322.2622.6822.0322.4822.482,809,200
Jan 19, 202322.6022.6422.1522.1722.172,928,000
Jan 18, 202322.9023.0122.3522.4622.463,650,700
Jan 17, 202322.9623.4922.7122.8222.823,478,700
Jan 13, 202321.4123.2221.4123.0823.085,680,600
Jan 12, 202322.1022.2021.7421.7821.782,233,600
Jan 11, 202322.4922.5822.0322.0822.082,059,900
Jan 10, 202322.3922.7022.2422.4922.491,991,000
Jan 09, 202322.7422.9122.2222.3222.323,377,600
Jan 06, 202322.8522.9322.5822.7722.771,489,000
Jan 05, 202322.4022.8322.3622.6922.691,888,600
Jan 04, 202322.1622.8922.1622.8222.822,485,200
Jan 03, 202322.7922.8421.8922.0022.003,044,000
Dec 30, 202222.7322.7622.4522.6322.631,230,100
Dec 29, 202222.7522.8822.6722.7822.781,384,600
Dec 28, 202222.8723.0622.6722.6822.681,016,400
Dec 27, 202223.1123.1722.8222.8622.861,165,500
Dec 23, 202222.9523.1822.8823.1323.13955,100
Dec 22, 202222.8623.0022.7122.9822.983,090,100
Dec 21, 202223.0523.2322.8222.8822.881,421,400
Dec 20, 202222.7323.0122.6222.9522.951,431,400
Dec 19, 202223.0923.1022.7122.8022.801,180,300
Dec 16, 202223.0123.1922.8023.1023.103,406,700
Dec 15, 202223.3423.4822.8423.2423.243,004,100
Dec 14, 202223.3623.6723.2323.4823.481,690,800
Dec 13, 202223.6423.7823.1123.4023.402,461,900
Dec 12, 202223.0823.3422.9823.3423.341,516,200
Dec 09, 202223.2923.3723.0823.1123.111,398,700
Dec 08, 202223.0223.3122.9923.2823.281,392,400
Dec 07, 202223.1123.2822.8222.9322.931,781,600
Dec 06, 202223.0723.2122.8923.1723.172,184,300
Dec 05, 202222.9323.1522.8123.1123.111,725,500
Dec 02, 202222.4523.0222.4423.0123.012,236,000
Dec 01, 202222.6022.7922.4422.6922.691,864,900
Nov 30, 202222.2322.6222.1622.5622.562,566,900
Nov 30, 20220.125 Dividend
Nov 29, 202222.1222.4022.1022.3022.172,407,400
Nov 28, 202222.3522.5322.1522.1822.065,048,000
Nov 25, 202221.9822.5021.9422.4222.291,390,600
Nov 23, 202221.5221.9721.5221.9221.801,994,600
Nov 22, 202221.3721.5821.3021.5721.451,929,100
Nov 21, 202220.9021.4620.8921.3821.262,479,300
Nov 18, 202220.9321.0220.6620.9220.801,566,000
Nov 17, 202220.4620.7120.3820.6820.561,824,600
Nov 16, 202220.7921.0320.6420.7220.601,741,200
Nov 15, 202220.7320.9720.6020.8020.682,004,600
Nov 14, 202221.0721.1420.5020.5020.392,599,300
Nov 11, 202221.4021.4920.7521.0620.942,362,800
Nov 10, 202221.3221.4620.6921.3821.263,647,100
Nov 09, 202220.3621.5020.3621.0320.914,039,300
Nov 08, 202220.5520.8820.3120.4120.304,355,200
Nov 07, 202220.5020.6820.2620.6020.482,408,700
Nov 04, 202220.5320.7620.1820.4320.322,377,400
Nov 03, 202220.3820.4920.1820.3520.242,039,700
Nov 02, 202220.8221.1320.5020.5020.391,919,800
Nov 01, 202220.8920.9320.5420.8220.701,941,000
Oct 31, 202220.9421.0220.7120.7820.662,018,700
Oct 28, 202220.6021.0020.5620.9720.851,536,300
Oct 27, 202220.5320.9120.4720.5820.461,823,300
Oct 26, 202220.4920.7020.3320.3520.241,455,100
Oct 25, 202220.0720.5620.0720.3920.281,609,800
Oct 24, 202220.2020.3719.9320.0719.961,909,000
Oct 21, 202219.8220.2919.7120.2020.091,433,300
Oct 20, 202220.0420.2519.8119.8619.751,562,600
Oct 19, 202220.1120.3219.8820.1019.991,317,100
Oct 18, 202220.3020.3720.0920.2520.141,482,200
Oct 17, 202219.6820.0519.6819.9619.851,358,200
Oct 14, 202219.8220.0419.3719.4619.351,316,800
Oct 13, 202218.9519.8018.7919.7419.631,865,000
Oct 12, 202219.4019.4819.1919.2419.131,542,400
Oct 11, 202219.3019.4618.9919.3619.251,567,500
Oct 10, 202219.1619.4619.0819.3419.231,665,600
Oct 07, 202219.4119.4518.9219.1018.991,885,000
Oct 06, 202219.5619.8019.4619.5419.431,614,900
Oct 05, 202219.2819.6519.1619.5619.451,354,500
Oct 04, 202219.2319.6119.2319.4719.361,836,800
Oct 03, 202218.8419.0618.5518.9518.841,587,800
Sept 30, 202218.7419.0618.6618.6918.592,207,600
Sept 29, 202219.0919.1318.5018.7618.651,888,900
Sept 28, 202218.9519.5018.8519.3019.191,819,200
Sept 27, 202219.1819.3618.6518.7918.681,729,700
Sept 26, 202219.0719.2018.8418.9418.831,791,800
Sept 23, 202218.9419.1218.8019.0718.962,304,600
Sept 22, 202219.4519.4918.9519.1419.031,924,500
Sept 21, 202219.9620.1619.5019.5219.411,377,000
Sept 20, 202219.8720.1419.7319.9319.821,524,700
Sept 19, 202219.6720.0819.6620.0219.911,530,600
Sept 16, 202219.6819.8819.5119.8619.752,478,600
Sept 15, 202220.0520.2019.7019.8019.691,578,300
Sept 14, 202220.0320.2219.8320.0919.982,153,600
Sept 13, 202220.3420.4219.9120.0019.892,332,100
Sept 12, 202220.5221.2320.3620.6920.575,818,800
Sept 09, 202219.7420.9519.6620.5320.4111,971,500
Sept 08, 202219.3419.7819.2519.7319.621,648,700
Sept 07, 202219.0819.4019.0819.3719.265,534,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...