Canada markets open in 9 hours 18 minutes

The Wendy's Company (WEN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.11-0.09 (-0.49%)
At close: 04:00PM EST
18.10 -0.01 (-0.06%)
After hours: 08:00PM EST
Time Period:
Mar 01, 2023 - Mar 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 29, 202418.2918.5018.0018.1118.116,302,700
Feb 29, 20240.25 Dividend
Feb 28, 202418.0518.5518.0218.4518.203,521,000
Feb 27, 202418.2718.3217.9418.1117.862,528,100
Feb 26, 202418.2618.4518.1818.2017.952,085,300
Feb 23, 202418.0118.3417.9018.2918.042,602,300
Feb 22, 202417.7318.1617.7117.9717.733,478,200
Feb 21, 202417.7218.1817.6417.8717.635,307,100
Feb 20, 202418.3518.6217.9317.9717.734,961,000
Feb 16, 202418.9319.0418.4018.4318.183,955,700
Feb 15, 202418.5519.1118.3218.9918.735,265,900
Feb 14, 202419.2919.3319.0519.2819.023,217,100
Feb 13, 202419.2519.3819.0019.1218.862,442,700
Feb 12, 202419.3119.6619.3019.5219.263,159,400
Feb 09, 202419.0819.3619.0019.3219.062,276,500
Feb 08, 202418.9419.1318.9219.0818.821,871,400
Feb 07, 202419.0019.1118.8718.9218.662,156,900
Feb 06, 202418.8519.0818.8218.9818.721,691,200
Feb 05, 202418.9819.0518.5818.8118.562,739,500
Feb 02, 202419.2019.2018.8319.0718.812,064,600
Feb 01, 202419.0719.3218.9519.2919.032,795,800
Jan 31, 202419.2619.4118.9919.0818.822,479,300
Jan 30, 202419.3919.4519.1519.2218.961,694,700
Jan 29, 202419.1619.4119.0219.4019.141,947,900
Jan 26, 202419.1819.3519.1319.1818.922,085,500
Jan 25, 202419.1019.1218.7519.1018.843,277,600
Jan 24, 202419.1419.1718.9018.9818.722,349,100
Jan 23, 202419.0519.2218.9119.0818.824,023,400
Jan 22, 202419.3119.3718.8018.9718.714,132,800
Jan 19, 202419.4219.6719.0119.1918.934,110,500
Jan 18, 202419.1019.3519.0619.2619.002,372,600
Jan 17, 202418.9519.1418.8519.0918.832,233,700
Jan 16, 202419.2719.3818.9019.0318.772,882,900
Jan 12, 202419.5619.6019.3419.4719.212,123,500
Jan 11, 202419.5619.5819.2519.4419.181,693,900
Jan 10, 202419.6819.7719.3719.5219.263,593,300
Jan 09, 202419.3819.7019.2719.6719.403,098,400
Jan 08, 202419.0019.5618.9919.5319.272,311,300
Jan 05, 202418.8319.1118.7718.9918.733,214,000
Jan 04, 202419.0919.2518.7918.9018.643,158,100
Jan 03, 202419.0719.2418.9819.0918.833,192,000
Jan 02, 202419.4119.7419.2919.3519.092,999,300
Dec 29, 202319.4419.6319.3919.4819.222,179,000
Dec 28, 202319.4919.5619.4219.5319.271,883,100
Dec 27, 202319.8719.9019.5219.5719.302,209,800
Dec 26, 202319.8519.9519.7319.8719.601,562,800
Dec 22, 202319.8219.9519.6019.7919.521,664,100
Dec 21, 202319.7919.8619.5519.7319.462,389,600
Dec 20, 202320.1320.1819.8519.8519.581,678,700
Dec 19, 202320.1520.4120.1320.1419.871,332,900
Dec 18, 202320.0120.2219.8420.0819.811,883,800
Dec 15, 202320.4220.4919.8319.9319.663,849,700
Dec 14, 202320.0820.4820.0620.4320.153,983,700
Dec 13, 202319.3520.0219.3119.9519.684,382,500
Dec 12, 202319.5019.5519.3019.3419.081,516,100
Dec 11, 202319.1819.4819.1119.4719.211,749,200
Dec 08, 202319.2019.2919.0719.1318.871,602,600
Dec 07, 202319.2819.3619.1219.1418.882,092,300
Dec 06, 202319.4219.5019.2519.2819.021,633,100
Dec 05, 202319.7919.8019.2919.3319.072,127,000
Dec 04, 202319.4919.9119.4819.8419.573,112,900
Dec 01, 202318.7219.5918.6519.5419.286,010,300
Nov 30, 202318.6418.8418.4818.7518.503,254,100
Nov 30, 20230.25 Dividend
Nov 29, 202318.9519.0818.7318.7918.292,731,100
Nov 28, 202319.2219.2618.8518.9218.423,327,800
Nov 27, 202319.3319.4519.2019.2818.773,111,200
Nov 24, 202319.2619.4719.1819.4018.881,215,100
Nov 22, 202318.9119.3218.8619.3118.792,524,100
Nov 21, 202318.9919.0818.7018.8218.322,033,700
Nov 20, 202319.2719.3418.9919.0118.502,074,100
Nov 17, 202318.9719.4318.9419.3018.793,426,000
Nov 16, 202319.0219.1418.8218.8618.363,335,200
Nov 15, 202318.9119.4418.9119.0118.503,624,600
Nov 14, 202318.8119.0318.7518.8918.396,935,000
Nov 13, 202318.9319.0318.6118.6518.151,726,200
Nov 10, 202318.6018.9518.5218.9118.411,667,600
Nov 09, 202318.7918.8118.5818.6118.111,355,300
Nov 08, 202318.8418.9518.6518.7418.241,614,400
Nov 07, 202319.0219.0518.6818.8118.312,380,500
Nov 06, 202319.2219.2818.9219.0718.562,612,800
Nov 03, 202318.8519.3118.8019.2518.743,357,100
Nov 02, 202319.2519.5318.5818.7018.205,275,500
Nov 01, 202319.0219.0718.7618.9918.486,147,100
Oct 31, 202319.2919.3318.9319.0218.514,230,400
Oct 30, 202319.1719.3819.1719.2418.731,958,900
Oct 27, 202319.1719.4518.9919.0318.522,182,700
Oct 26, 202319.0319.2419.0319.1218.611,938,000
Oct 25, 202319.2819.3018.9519.1018.591,820,800
Oct 24, 202319.0519.4319.0119.2818.771,619,500
Oct 23, 202319.0419.3418.8718.9618.452,495,100
Oct 20, 202319.2319.3619.1119.1518.641,764,000
Oct 19, 202318.9619.4318.9619.2618.752,594,700
Oct 18, 202318.8419.2118.8019.1118.601,992,500
Oct 17, 202318.7919.0018.7718.8218.322,551,700
Oct 16, 202318.7118.8818.4618.8118.311,706,600
Oct 13, 202318.3318.7018.1918.5918.093,006,300
Oct 12, 202319.1419.1418.2218.3317.843,336,200
Oct 11, 202319.4219.4218.9819.1118.602,351,200
Oct 10, 202319.2419.5019.1919.4718.952,137,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...