The Wendy's Company (WEN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

19.13

+0.87

(+4.76%)

At close: 04:00PM EDT

19.28

+0.15

(+0.78%)

After hours:

07:18PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	18.38	19.20	18.34	19.13	19.13	4,888,100
Jun 23, 2022	17.87	18.36	17.84	18.26	18.26	3,417,700
Jun 22, 2022	17.70	17.93	17.57	17.87	17.87	2,597,600
Jun 21, 2022	18.04	18.16	17.88	17.94	17.94	2,941,500
Jun 17, 2022	17.30	17.84	17.22	17.76	17.76	3,584,100
Jun 16, 2022	17.68	17.72	17.03	17.16	17.16	2,487,700
Jun 15, 2022	17.89	18.29	17.84	18.01	18.01	2,453,000
Jun 14, 2022	18.04	18.20	17.52	17.67	17.67	2,986,300
Jun 13, 2022	17.76	18.11	17.55	18.00	18.00	2,304,900
Jun 10, 2022	18.38	18.40	17.99	18.16	18.16	2,770,300
Jun 09, 2022	18.71	18.90	18.59	18.66	18.66	1,645,900
Jun 08, 2022	18.64	18.91	18.62	18.84	18.84	2,183,000
Jun 07, 2022	18.61	18.80	18.52	18.78	18.78	1,685,500
Jun 06, 2022	18.91	18.93	18.61	18.79	18.79	2,422,300
Jun 03, 2022	18.71	18.99	18.64	18.89	18.89	2,027,100
Jun 02, 2022	18.52	18.77	18.44	18.74	18.74	2,001,600
Jun 01, 2022	18.65	18.78	18.31	18.54	18.54	2,605,300
May 31, 2022	18.59	18.74	18.33	18.64	18.64	3,029,000
May 31, 2022	0.125 Dividend
May 27, 2022	18.64	19.17	18.61	18.86	18.74	3,518,700
May 26, 2022	17.80	18.94	17.78	18.59	18.47	5,956,800
May 25, 2022	17.38	18.40	17.38	17.86	17.74	15,151,800
May 24, 2022	16.55	16.62	16.11	16.27	16.16	3,255,300
May 23, 2022	16.72	16.80	16.15	16.66	16.55	4,436,200
May 20, 2022	16.58	16.62	16.06	16.62	16.51	2,796,600
May 19, 2022	16.62	16.77	16.38	16.42	16.31	3,150,600
May 18, 2022	17.49	17.53	16.69	16.78	16.67	2,993,200
May 17, 2022	17.60	17.66	17.19	17.62	17.50	2,771,700
May 16, 2022	17.28	17.52	17.16	17.39	17.27	3,282,800
May 13, 2022	17.32	17.77	17.27	17.33	17.22	4,448,300
May 12, 2022	15.99	17.33	15.87	17.20	17.09	5,732,300
May 11, 2022	17.03	17.12	15.77	16.07	15.96	9,223,500
May 10, 2022	18.02	18.27	17.67	18.10	17.98	5,243,300
May 09, 2022	18.15	18.34	17.84	17.85	17.73	3,243,600
May 06, 2022	18.79	18.82	18.27	18.43	18.31	2,951,500
May 05, 2022	19.32	19.32	18.70	18.84	18.72	2,353,400
May 04, 2022	19.25	19.45	18.95	19.36	19.23	2,704,000
May 03, 2022	19.52	19.56	19.04	19.22	19.09	2,391,500
May 02, 2022	19.83	19.92	19.15	19.53	19.40	2,898,400
Apr 29, 2022	20.00	20.20	19.73	19.76	19.63	2,059,900
Apr 28, 2022	19.93	20.26	19.74	20.17	20.04	2,607,100
Apr 27, 2022	19.84	20.02	19.62	19.85	19.72	2,069,900
Apr 26, 2022	20.31	20.40	19.85	19.88	19.75	3,983,900
Apr 25, 2022	20.30	20.42	19.75	20.41	20.27	2,347,300
Apr 22, 2022	20.65	20.65	19.80	20.03	19.90	2,597,900
Apr 21, 2022	21.01	21.19	20.71	20.78	20.64	2,204,900
Apr 20, 2022	20.70	20.97	20.64	20.80	20.66	1,944,900
Apr 19, 2022	20.51	20.76	20.40	20.56	20.42	1,890,500
Apr 18, 2022	20.48	20.75	20.21	20.45	20.31	2,803,700
Apr 14, 2022	20.90	21.16	20.85	20.89	20.75	1,929,400
Apr 13, 2022	20.57	21.03	20.55	20.89	20.75	2,257,800
Apr 12, 2022	20.94	21.17	20.36	20.50	20.36	3,153,400
Apr 11, 2022	20.91	21.20	20.90	21.00	20.86	1,750,400
Apr 08, 2022	20.95	21.28	20.93	21.04	20.90	1,684,200
Apr 07, 2022	21.12	21.17	20.88	21.08	20.94	1,563,300
Apr 06, 2022	21.17	21.38	20.72	21.21	21.07	2,293,800
Apr 05, 2022	21.87	22.03	21.29	21.30	21.16	3,126,400
Apr 04, 2022	21.60	22.03	21.33	21.98	21.83	3,131,400
Apr 01, 2022	22.00	22.19	21.62	21.70	21.56	2,051,900
Mar 31, 2022	22.48	22.66	21.95	21.97	21.82	1,900,800
Mar 30, 2022	22.33	22.57	22.25	22.52	22.37	1,797,600
Mar 29, 2022	22.21	22.43	22.15	22.38	22.23	2,161,800
Mar 28, 2022	22.00	22.10	21.75	21.96	21.81	1,400,000
Mar 25, 2022	21.85	22.15	21.84	21.92	21.77	1,940,000
Mar 24, 2022	21.52	21.98	21.23	21.97	21.82	2,540,600
Mar 23, 2022	21.83	21.96	21.46	21.50	21.36	1,901,900
Mar 22, 2022	21.93	22.10	21.84	21.92	21.77	1,693,000
Mar 21, 2022	22.21	22.30	21.80	21.90	21.75	2,751,200
Mar 18, 2022	21.66	22.33	21.51	22.26	22.11	4,680,200
Mar 17, 2022	21.69	21.93	21.63	21.92	21.77	2,330,000
Mar 16, 2022	21.67	21.94	21.41	21.75	21.61	2,797,900
Mar 15, 2022	21.33	21.72	21.22	21.49	21.35	1,884,500
Mar 14, 2022	21.35	21.50	20.98	21.10	20.96	2,366,500
Mar 11, 2022	21.20	21.72	21.18	21.26	21.12	3,141,700
Mar 10, 2022	21.12	21.32	20.97	21.07	20.93	2,014,600
Mar 09, 2022	21.52	21.75	21.27	21.37	21.23	2,250,200
Mar 08, 2022	20.88	21.60	20.62	21.06	20.92	2,531,200
Mar 07, 2022	21.51	21.55	20.93	20.94	20.80	3,049,800
Mar 04, 2022	21.90	21.90	21.38	21.53	21.39	2,246,800
Mar 04, 2022	0.125 Dividend
Mar 03, 2022	23.04	23.04	21.92	22.00	21.73	2,541,300
Mar 02, 2022	22.91	23.08	22.58	22.68	22.40	3,324,100
Mar 01, 2022	22.78	23.08	22.23	22.71	22.43	3,246,600
Feb 28, 2022	22.41	22.78	22.36	22.74	22.46	3,061,100
Feb 25, 2022	22.42	22.74	22.18	22.72	22.44	1,722,500
Feb 24, 2022	21.58	22.45	21.43	22.43	22.15	2,014,800
Feb 23, 2022	22.53	22.59	21.95	22.00	21.73	2,016,500
Feb 22, 2022	22.75	22.81	22.27	22.37	22.10	2,675,700
Feb 18, 2022	22.63	23.06	22.60	22.71	22.43	2,065,400
Feb 17, 2022	23.08	23.08	22.67	22.71	22.43	1,678,200
Feb 16, 2022	23.23	23.26	22.84	23.14	22.86	2,136,000
Feb 15, 2022	23.06	23.33	23.06	23.24	22.95	1,583,700
Feb 14, 2022	23.11	23.27	22.77	22.87	22.59	2,405,200
Feb 11, 2022	23.07	23.46	22.93	22.94	22.66	2,051,800
Feb 10, 2022	23.13	23.58	22.84	22.97	22.69	3,171,900
Feb 09, 2022	23.04	23.49	23.04	23.46	23.17	2,622,700
Feb 08, 2022	22.63	23.04	22.61	22.82	22.54	1,640,200
Feb 07, 2022	22.78	22.92	22.43	22.53	22.25	2,617,000
Feb 04, 2022	22.55	22.86	22.32	22.69	22.41	1,310,600
Feb 03, 2022	22.79	23.12	22.57	22.60	22.32	2,281,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,062.91+345.79(+1.85%)

S&P 5003,911.74+116.01(+3.06%)

DOW31,500.68+823.32(+2.68%)

CAD/USD0.7757+0.0062(+0.81%)

CRUDE OIL107.06+2.79(+2.68%)

BTC-CAD27,311.01-201.94(-0.73%)

The Wendy's Company (WEN)

S&P/TSX
19,062.91
+345.79(+1.85%)

S&P 500
3,911.74
+116.01(+3.06%)

DOW
31,500.68
+823.32(+2.68%)

CAD/USD
0.7757
+0.0062(+0.81%)

CRUDE OIL
107.06
+2.79(+2.68%)

BTC-CAD
27,311.01
-201.94(-0.73%)