WEN - The Wendy's Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 202322.2722.4122.0822.2022.201,636,600
May 25, 202322.2822.4422.0022.2222.222,394,800
May 24, 202322.3322.5022.1322.4422.442,696,400
May 23, 202322.6022.6922.2622.3622.363,565,900
May 22, 202323.4223.4322.6522.6822.682,667,500
May 19, 202323.8623.8923.3323.4023.402,612,000
May 18, 202323.3223.6123.2623.5023.501,864,700
May 17, 202323.5123.7023.3623.4223.423,493,500
May 16, 202323.7723.8023.4723.4823.482,676,300
May 15, 202323.4523.8423.4223.8323.833,129,500
May 12, 202323.2823.4923.1523.4423.443,211,300
May 11, 202323.2023.2322.5023.2223.224,212,600
May 10, 202323.1923.9022.4323.2123.216,417,100
May 09, 202322.8823.1722.7722.9722.975,039,200
May 08, 202322.6822.9022.5022.8622.863,083,900
May 05, 202322.1222.6922.0722.6322.632,418,400
May 04, 202321.9022.3221.9022.0422.043,699,900
May 03, 202322.0922.2121.8421.8921.891,829,300
May 02, 202322.2022.2021.5622.0222.021,950,900
May 01, 202322.1422.2922.1122.1822.182,204,500
Apr 28, 202321.9522.1021.8722.1022.102,321,500
Apr 27, 202321.9022.1321.8822.0422.042,012,400
Apr 26, 202322.1822.3021.8721.8721.872,562,400
Apr 25, 202322.4722.5422.1622.2022.202,978,800
Apr 24, 202322.6322.7022.3422.5622.562,724,800
Apr 21, 202322.5022.7122.3822.6622.661,999,500
Apr 20, 202322.0822.4522.0722.4422.442,092,000
Apr 19, 202321.9422.1121.7822.0922.091,971,900
Apr 18, 202322.1222.1521.8721.9821.981,707,200
Apr 17, 202321.6822.0621.6022.0322.032,859,800
Apr 14, 202321.5821.8721.4521.5121.512,763,000
Apr 13, 202321.5621.6721.4021.6121.611,955,300
Apr 12, 202322.0022.0021.5421.5621.561,466,200
Apr 11, 202321.7522.0121.7021.9421.941,913,700
Apr 10, 202321.6721.7621.5321.7021.702,717,700
Apr 06, 202321.8421.9321.6021.7121.711,665,600
Apr 05, 202321.6322.0921.6321.6921.693,598,100
Apr 04, 202322.2322.2921.5921.7121.712,625,500
Apr 03, 202321.8522.3421.7822.2822.283,214,800
Mar 31, 202321.3921.8021.3321.7821.782,826,800
Mar 30, 202321.2621.4321.1921.2321.231,771,000
Mar 29, 202321.2521.3721.0321.1421.142,215,500
Mar 28, 202321.1521.3220.9821.0921.091,704,700
Mar 27, 202321.1321.2421.0621.1621.162,643,000
Mar 24, 202320.7021.0920.5421.0221.023,725,700
Mar 23, 202320.8721.0720.5720.7720.772,534,200
Mar 22, 202321.4121.5220.7720.7920.794,166,400
Mar 21, 202321.3521.5821.0721.3921.393,712,900
Mar 20, 202320.6721.1220.5821.0521.053,068,600
Mar 17, 202320.9220.9320.4320.5920.5914,361,000
Mar 16, 202320.5621.1320.5220.9020.903,364,100
Mar 15, 202320.5020.8020.3020.6920.694,413,800
Mar 14, 202320.7321.0120.5320.6820.683,607,200
Mar 13, 202320.7821.0220.3820.4320.436,018,600
Mar 10, 202321.0621.2720.7620.8820.882,767,300
Mar 09, 202321.5721.6121.0521.0821.085,130,100
Mar 08, 202321.4921.5521.3821.5021.501,940,400
Mar 07, 202321.7721.8721.4321.4921.492,435,400
Mar 06, 202321.7521.9421.5521.7521.753,661,200
Mar 03, 202322.3922.5021.8721.9321.933,484,300
Mar 02, 202322.2022.5221.7222.4322.433,356,400
Mar 01, 202322.2722.5521.3922.2022.204,974,100
Feb 28, 202322.0922.3321.9021.9621.965,052,800
Feb 28, 20230.25 Dividend
Feb 27, 202322.5722.7022.2022.2622.013,480,800
Feb 24, 202322.4622.5622.2822.5022.252,063,400
Feb 23, 202322.5522.6622.2822.5822.331,618,400
Feb 22, 202322.5922.6622.4622.5922.341,766,400
Feb 21, 202322.6822.8122.5322.5522.301,966,800
Feb 17, 202322.8622.9722.7822.9022.643,539,900
Feb 16, 202322.8023.0622.7322.8922.631,418,000
Feb 15, 202322.5522.9722.5522.9622.701,366,900
Feb 14, 202322.6822.8522.5722.6222.371,689,200
Feb 13, 202322.3322.6922.2422.6622.411,740,000
Feb 10, 202322.4322.4722.1222.3122.061,947,000
Feb 09, 202322.6322.6722.3422.4622.211,933,800
Feb 08, 202322.6922.7322.3422.5222.271,767,000
Feb 07, 202322.4922.7522.2622.7322.471,877,600
Feb 06, 202322.2822.5022.1822.4922.241,617,100
Feb 03, 202322.3022.3722.0522.2822.031,755,700
Feb 02, 202322.3622.6522.3222.3722.122,751,100
Feb 01, 202322.2022.4222.0922.3122.061,788,300
Jan 31, 202321.8522.3321.7922.3022.052,536,700
Jan 30, 202321.5321.9521.5321.8221.572,389,100
Jan 27, 202321.8121.8221.4721.4921.252,053,500
Jan 26, 202322.0322.1421.7121.8321.582,346,700
Jan 25, 202322.0022.1621.8522.0621.811,796,800
Jan 24, 202322.2222.3821.9222.0921.842,355,500
Jan 23, 202322.5022.5622.2022.3522.101,994,500
Jan 20, 202322.2622.6822.0322.4822.232,809,200
Jan 19, 202322.6022.6422.1522.1721.922,928,000
Jan 18, 202322.9023.0122.3522.4622.213,650,700
Jan 17, 202322.9623.4922.7122.8222.563,478,700
Jan 13, 202321.4123.2221.4123.0822.825,681,000
Jan 12, 202322.1022.2021.7421.7821.542,233,600
Jan 11, 202322.4922.5822.0322.0821.832,059,900
Jan 10, 202322.3922.7022.2422.4922.241,991,000
Jan 09, 202322.7422.9122.2222.3222.073,377,600
Jan 06, 202322.8522.9322.5822.7722.511,489,000
Jan 05, 202322.4022.8322.3622.6922.441,888,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...