The Wendy's Company (WEN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

19.47

+0.52

(+2.74%)

At close: 04:00PM EDT

19.00

-0.47

(-2.41%)

After hours:

06:13PM EDT

Time Period:

Oct 05, 2021 - Oct 05, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2022	19.23	19.61	19.23	19.47	19.47	1,836,800
Oct 03, 2022	18.84	19.06	18.55	18.95	18.95	1,587,800
Sept 30, 2022	18.74	19.06	18.66	18.69	18.69	2,207,600
Sept 29, 2022	19.09	19.13	18.50	18.76	18.76	1,888,900
Sept 28, 2022	18.95	19.50	18.85	19.30	19.30	1,819,200
Sept 27, 2022	19.18	19.36	18.65	18.79	18.79	1,729,700
Sept 26, 2022	19.07	19.20	18.84	18.94	18.94	1,791,800
Sept 23, 2022	18.94	19.12	18.80	19.07	19.07	2,304,600
Sept 22, 2022	19.45	19.49	18.95	19.14	19.14	1,924,500
Sept 21, 2022	19.96	20.16	19.50	19.52	19.52	1,377,000
Sept 20, 2022	19.87	20.14	19.73	19.93	19.93	1,524,700
Sept 19, 2022	19.67	20.08	19.66	20.02	20.02	1,530,600
Sept 16, 2022	19.68	19.88	19.51	19.86	19.86	2,478,600
Sept 15, 2022	20.05	20.20	19.70	19.80	19.80	1,578,300
Sept 14, 2022	20.03	20.22	19.83	20.09	20.09	2,153,600
Sept 13, 2022	20.34	20.42	19.91	20.00	20.00	2,332,100
Sept 12, 2022	20.52	21.23	20.36	20.69	20.69	5,818,800
Sept 09, 2022	19.74	20.95	19.66	20.53	20.53	11,971,500
Sept 08, 2022	19.34	19.78	19.25	19.73	19.73	1,648,700
Sept 07, 2022	19.08	19.40	19.08	19.37	19.37	5,534,300
Sept 06, 2022	19.41	19.53	18.84	19.01	19.01	2,122,200
Sept 02, 2022	19.54	19.60	19.23	19.32	19.32	1,400,000
Sept 01, 2022	19.05	19.40	18.95	19.40	19.40	1,870,600
Aug 31, 2022	19.39	19.54	19.17	19.18	19.18	1,890,600
Aug 31, 2022	0.125 Dividend
Aug 30, 2022	19.56	19.60	19.25	19.40	19.27	1,587,700
Aug 29, 2022	19.25	19.51	19.11	19.47	19.34	1,845,700
Aug 26, 2022	20.10	20.23	19.36	19.39	19.27	3,087,000
Aug 25, 2022	20.26	20.42	20.07	20.20	20.07	1,613,500
Aug 24, 2022	20.03	20.30	19.93	20.23	20.10	2,655,800
Aug 23, 2022	20.02	20.26	19.94	20.10	19.97	2,189,400
Aug 22, 2022	20.72	20.80	19.83	19.93	19.80	5,841,700
Aug 19, 2022	21.13	21.25	21.04	21.15	21.01	1,623,900
Aug 18, 2022	21.48	21.48	21.19	21.33	21.19	1,381,400
Aug 17, 2022	21.25	21.63	21.19	21.48	21.34	2,545,500
Aug 16, 2022	21.05	21.40	21.05	21.29	21.15	1,648,200
Aug 15, 2022	21.44	21.46	21.12	21.16	21.02	1,760,100
Aug 12, 2022	21.26	21.47	21.18	21.40	21.26	2,246,600
Aug 11, 2022	20.96	21.49	20.90	21.29	21.15	3,039,900
Aug 10, 2022	21.13	21.17	20.02	20.74	20.61	3,144,300
Aug 09, 2022	21.29	21.35	20.96	21.11	20.97	2,893,400
Aug 08, 2022	20.95	21.60	20.93	21.21	21.07	4,467,800
Aug 05, 2022	21.17	21.25	20.81	20.89	20.76	3,091,800
Aug 04, 2022	21.38	21.48	21.22	21.28	21.14	2,172,100
Aug 03, 2022	21.18	21.49	21.07	21.44	21.30	2,202,100
Aug 02, 2022	21.11	21.23	21.00	21.05	20.91	1,712,400
Aug 01, 2022	20.92	21.37	20.92	21.22	21.08	1,329,900
Jul 29, 2022	21.22	21.22	20.90	21.03	20.89	1,439,800
Jul 28, 2022	20.69	21.22	20.61	21.15	21.01	1,617,300
Jul 27, 2022	20.70	20.77	20.36	20.64	20.51	1,423,500
Jul 26, 2022	20.32	20.55	20.13	20.51	20.38	1,721,600
Jul 25, 2022	20.66	20.72	20.22	20.38	20.25	1,421,800
Jul 22, 2022	20.57	20.68	20.37	20.62	20.49	1,269,500
Jul 21, 2022	20.38	20.58	20.23	20.49	20.36	949,400
Jul 20, 2022	20.54	20.77	20.44	20.59	20.46	1,803,200
Jul 19, 2022	20.20	20.59	20.20	20.45	20.32	1,868,100
Jul 18, 2022	20.22	20.40	19.92	19.97	19.84	2,183,300
Jul 15, 2022	19.81	20.20	19.80	20.10	19.97	2,560,800
Jul 14, 2022	19.52	19.74	19.48	19.59	19.46	1,499,400
Jul 13, 2022	19.26	19.79	19.22	19.68	19.55	1,436,700
Jul 12, 2022	19.50	19.88	19.50	19.56	19.43	1,551,800
Jul 11, 2022	19.51	19.68	19.40	19.51	19.38	1,716,200
Jul 08, 2022	19.55	19.76	19.50	19.53	19.40	1,854,400
Jul 07, 2022	19.76	19.87	19.61	19.70	19.57	2,490,300
Jul 06, 2022	20.01	20.18	19.60	19.69	19.56	1,744,900
Jul 05, 2022	19.21	20.03	19.10	20.00	19.87	2,400,300
Jul 01, 2022	18.77	19.45	18.72	19.36	19.24	2,041,700
Jun 30, 2022	18.76	19.03	18.60	18.88	18.76	1,774,500
Jun 29, 2022	18.74	18.98	18.54	18.92	18.80	1,549,500
Jun 28, 2022	19.07	19.27	18.68	18.72	18.60	2,141,400
Jun 27, 2022	19.10	19.21	18.82	19.03	18.91	2,564,600
Jun 24, 2022	18.38	19.20	18.34	19.13	19.01	4,889,000
Jun 23, 2022	17.87	18.36	17.84	18.26	18.14	3,417,700
Jun 22, 2022	17.70	17.93	17.57	17.87	17.75	2,597,600
Jun 21, 2022	18.04	18.16	17.88	17.94	17.82	2,941,500
Jun 17, 2022	17.30	17.84	17.22	17.76	17.65	3,584,100
Jun 16, 2022	17.68	17.72	17.03	17.16	17.05	2,487,700
Jun 15, 2022	17.89	18.29	17.84	18.01	17.89	2,453,000
Jun 14, 2022	18.04	18.20	17.52	17.67	17.56	2,986,300
Jun 13, 2022	17.76	18.11	17.55	18.00	17.88	2,304,900
Jun 10, 2022	18.38	18.40	17.99	18.16	18.04	2,770,300
Jun 09, 2022	18.71	18.90	18.59	18.66	18.54	1,645,900
Jun 08, 2022	18.64	18.91	18.62	18.84	18.72	2,183,000
Jun 07, 2022	18.61	18.80	18.52	18.78	18.66	1,685,500
Jun 06, 2022	18.91	18.93	18.61	18.79	18.67	2,422,300
Jun 03, 2022	18.71	18.99	18.64	18.89	18.77	2,027,500
Jun 02, 2022	18.52	18.77	18.44	18.74	18.62	2,001,600
Jun 01, 2022	18.65	18.78	18.31	18.54	18.42	2,605,300
May 31, 2022	18.59	18.74	18.33	18.64	18.52	3,029,000
May 31, 2022	0.125 Dividend
May 27, 2022	18.64	19.17	18.61	18.86	18.61	3,518,700
May 26, 2022	17.80	18.94	17.78	18.59	18.35	5,956,800
May 25, 2022	17.38	18.40	17.38	17.86	17.63	15,151,800
May 24, 2022	16.55	16.62	16.11	16.27	16.06	3,255,300
May 23, 2022	16.72	16.80	16.15	16.66	16.44	4,436,200
May 20, 2022	16.58	16.62	16.06	16.62	16.40	2,796,600
May 19, 2022	16.62	16.77	16.38	16.42	16.21	3,150,600
May 18, 2022	17.49	17.53	16.69	16.78	16.56	2,993,200
May 17, 2022	17.60	17.66	17.19	17.62	17.39	2,771,700
May 16, 2022	17.28	17.52	17.16	17.39	17.16	3,282,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,370.99+489.80(+2.59%)

S&P 5003,790.93+112.50(+3.06%)

DOW30,316.32+825.43(+2.80%)

CAD/USD0.7395-0.0007(-0.10%)

CRUDE OIL86.36-0.16(-0.18%)

BTC-CAD27,288.74+607.47(+2.28%)

The Wendy's Company (WEN)

S&P/TSX
19,370.99
+489.80(+2.59%)

S&P 500
3,790.93
+112.50(+3.06%)

DOW
30,316.32
+825.43(+2.80%)

CAD/USD
0.7395
-0.0007(-0.10%)

CRUDE OIL
86.36
-0.16(-0.18%)

BTC-CAD
27,288.74
+607.47(+2.28%)