Mail

WEN - The Wendy's Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	22.27	22.41	22.08	22.20	22.20	1,636,600
May 25, 2023	22.28	22.44	22.00	22.22	22.22	2,394,800
May 24, 2023	22.33	22.50	22.13	22.44	22.44	2,696,400
May 23, 2023	22.60	22.69	22.26	22.36	22.36	3,565,900
May 22, 2023	23.42	23.43	22.65	22.68	22.68	2,667,500
May 19, 2023	23.86	23.89	23.33	23.40	23.40	2,612,000
May 18, 2023	23.32	23.61	23.26	23.50	23.50	1,864,700
May 17, 2023	23.51	23.70	23.36	23.42	23.42	3,493,500
May 16, 2023	23.77	23.80	23.47	23.48	23.48	2,676,300
May 15, 2023	23.45	23.84	23.42	23.83	23.83	3,129,500
May 12, 2023	23.28	23.49	23.15	23.44	23.44	3,211,300
May 11, 2023	23.20	23.23	22.50	23.22	23.22	4,212,600
May 10, 2023	23.19	23.90	22.43	23.21	23.21	6,417,100
May 09, 2023	22.88	23.17	22.77	22.97	22.97	5,039,200
May 08, 2023	22.68	22.90	22.50	22.86	22.86	3,083,900
May 05, 2023	22.12	22.69	22.07	22.63	22.63	2,418,400
May 04, 2023	21.90	22.32	21.90	22.04	22.04	3,699,900
May 03, 2023	22.09	22.21	21.84	21.89	21.89	1,829,300
May 02, 2023	22.20	22.20	21.56	22.02	22.02	1,950,900
May 01, 2023	22.14	22.29	22.11	22.18	22.18	2,204,500
Apr 28, 2023	21.95	22.10	21.87	22.10	22.10	2,321,500
Apr 27, 2023	21.90	22.13	21.88	22.04	22.04	2,012,400
Apr 26, 2023	22.18	22.30	21.87	21.87	21.87	2,562,400
Apr 25, 2023	22.47	22.54	22.16	22.20	22.20	2,978,800
Apr 24, 2023	22.63	22.70	22.34	22.56	22.56	2,724,800
Apr 21, 2023	22.50	22.71	22.38	22.66	22.66	1,999,500
Apr 20, 2023	22.08	22.45	22.07	22.44	22.44	2,092,000
Apr 19, 2023	21.94	22.11	21.78	22.09	22.09	1,971,900
Apr 18, 2023	22.12	22.15	21.87	21.98	21.98	1,707,200
Apr 17, 2023	21.68	22.06	21.60	22.03	22.03	2,859,800
Apr 14, 2023	21.58	21.87	21.45	21.51	21.51	2,763,000
Apr 13, 2023	21.56	21.67	21.40	21.61	21.61	1,955,300
Apr 12, 2023	22.00	22.00	21.54	21.56	21.56	1,466,200
Apr 11, 2023	21.75	22.01	21.70	21.94	21.94	1,913,700
Apr 10, 2023	21.67	21.76	21.53	21.70	21.70	2,717,700
Apr 06, 2023	21.84	21.93	21.60	21.71	21.71	1,665,600
Apr 05, 2023	21.63	22.09	21.63	21.69	21.69	3,598,100
Apr 04, 2023	22.23	22.29	21.59	21.71	21.71	2,625,500
Apr 03, 2023	21.85	22.34	21.78	22.28	22.28	3,214,800
Mar 31, 2023	21.39	21.80	21.33	21.78	21.78	2,826,800
Mar 30, 2023	21.26	21.43	21.19	21.23	21.23	1,771,000
Mar 29, 2023	21.25	21.37	21.03	21.14	21.14	2,215,500
Mar 28, 2023	21.15	21.32	20.98	21.09	21.09	1,704,700
Mar 27, 2023	21.13	21.24	21.06	21.16	21.16	2,643,000
Mar 24, 2023	20.70	21.09	20.54	21.02	21.02	3,725,700
Mar 23, 2023	20.87	21.07	20.57	20.77	20.77	2,534,200
Mar 22, 2023	21.41	21.52	20.77	20.79	20.79	4,166,400
Mar 21, 2023	21.35	21.58	21.07	21.39	21.39	3,712,900
Mar 20, 2023	20.67	21.12	20.58	21.05	21.05	3,068,600
Mar 17, 2023	20.92	20.93	20.43	20.59	20.59	14,361,000
Mar 16, 2023	20.56	21.13	20.52	20.90	20.90	3,364,100
Mar 15, 2023	20.50	20.80	20.30	20.69	20.69	4,413,800
Mar 14, 2023	20.73	21.01	20.53	20.68	20.68	3,607,200
Mar 13, 2023	20.78	21.02	20.38	20.43	20.43	6,018,600
Mar 10, 2023	21.06	21.27	20.76	20.88	20.88	2,767,300
Mar 09, 2023	21.57	21.61	21.05	21.08	21.08	5,130,100
Mar 08, 2023	21.49	21.55	21.38	21.50	21.50	1,940,400
Mar 07, 2023	21.77	21.87	21.43	21.49	21.49	2,435,400
Mar 06, 2023	21.75	21.94	21.55	21.75	21.75	3,661,200
Mar 03, 2023	22.39	22.50	21.87	21.93	21.93	3,484,300
Mar 02, 2023	22.20	22.52	21.72	22.43	22.43	3,356,400
Mar 01, 2023	22.27	22.55	21.39	22.20	22.20	4,974,100
Feb 28, 2023	22.09	22.33	21.90	21.96	21.96	5,052,800
Feb 28, 2023	0.25 Dividend
Feb 27, 2023	22.57	22.70	22.20	22.26	22.01	3,480,800
Feb 24, 2023	22.46	22.56	22.28	22.50	22.25	2,063,400
Feb 23, 2023	22.55	22.66	22.28	22.58	22.33	1,618,400
Feb 22, 2023	22.59	22.66	22.46	22.59	22.34	1,766,400
Feb 21, 2023	22.68	22.81	22.53	22.55	22.30	1,966,800
Feb 17, 2023	22.86	22.97	22.78	22.90	22.64	3,539,900
Feb 16, 2023	22.80	23.06	22.73	22.89	22.63	1,418,000
Feb 15, 2023	22.55	22.97	22.55	22.96	22.70	1,366,900
Feb 14, 2023	22.68	22.85	22.57	22.62	22.37	1,689,200
Feb 13, 2023	22.33	22.69	22.24	22.66	22.41	1,740,000
Feb 10, 2023	22.43	22.47	22.12	22.31	22.06	1,947,000
Feb 09, 2023	22.63	22.67	22.34	22.46	22.21	1,933,800
Feb 08, 2023	22.69	22.73	22.34	22.52	22.27	1,767,000
Feb 07, 2023	22.49	22.75	22.26	22.73	22.47	1,877,600
Feb 06, 2023	22.28	22.50	22.18	22.49	22.24	1,617,100
Feb 03, 2023	22.30	22.37	22.05	22.28	22.03	1,755,700
Feb 02, 2023	22.36	22.65	22.32	22.37	22.12	2,751,100
Feb 01, 2023	22.20	22.42	22.09	22.31	22.06	1,788,300
Jan 31, 2023	21.85	22.33	21.79	22.30	22.05	2,536,700
Jan 30, 2023	21.53	21.95	21.53	21.82	21.57	2,389,100
Jan 27, 2023	21.81	21.82	21.47	21.49	21.25	2,053,500
Jan 26, 2023	22.03	22.14	21.71	21.83	21.58	2,346,700
Jan 25, 2023	22.00	22.16	21.85	22.06	21.81	1,796,800
Jan 24, 2023	22.22	22.38	21.92	22.09	21.84	2,355,500
Jan 23, 2023	22.50	22.56	22.20	22.35	22.10	1,994,500
Jan 20, 2023	22.26	22.68	22.03	22.48	22.23	2,809,200
Jan 19, 2023	22.60	22.64	22.15	22.17	21.92	2,928,000
Jan 18, 2023	22.90	23.01	22.35	22.46	22.21	3,650,700
Jan 17, 2023	22.96	23.49	22.71	22.82	22.56	3,478,700
Jan 13, 2023	21.41	23.22	21.41	23.08	22.82	5,681,000
Jan 12, 2023	22.10	22.20	21.74	21.78	21.54	2,233,600
Jan 11, 2023	22.49	22.58	22.03	22.08	21.83	2,059,900
Jan 10, 2023	22.39	22.70	22.24	22.49	22.24	1,991,000
Jan 09, 2023	22.74	22.91	22.22	22.32	22.07	3,377,600
Jan 06, 2023	22.85	22.93	22.58	22.77	22.51	1,489,000
Jan 05, 2023	22.40	22.83	22.36	22.69	22.44	1,888,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...