Canada markets open in 2 hours 57 minutes

The Wendy's Company (WEN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.32-0.28 (-1.19%)
At close: 04:00PM EST
23.00 -0.32 (-1.37%)
Pre-Market: 04:05AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 14, 202223.6323.6423.0723.3223.321,852,700
Jan. 13, 202223.6523.8523.5423.6023.601,686,300
Jan. 12, 202223.8223.9923.4023.5523.552,238,100
Jan. 11, 202223.8424.0023.6823.8923.891,873,000
Jan. 10, 202223.9524.0623.7123.9723.972,054,400
Jan. 07, 202224.1124.4824.0624.0724.072,306,200
Jan. 06, 202223.8324.3123.8324.0624.062,157,500
Jan. 05, 202224.0524.2223.7823.8523.853,287,200
Jan. 04, 202224.0324.1423.7923.8723.873,093,100
Jan. 03, 202223.9524.0723.5523.8923.892,117,000
Dec. 31, 202123.9224.2023.8323.8523.851,300,700
Dec. 30, 202123.9224.1923.8623.8723.871,588,300
Dec. 29, 202123.6324.1623.5623.8423.841,901,400
Dec. 28, 202123.5023.8723.3523.6723.671,492,100
Dec. 27, 202123.3323.6423.2123.6023.601,165,500
Dec. 23, 202123.0623.3622.9823.3323.331,191,900
Dec. 22, 202122.8223.1122.8222.9822.981,765,500
Dec. 21, 202122.8023.0822.7722.9022.902,029,500
Dec. 20, 202122.3122.7322.1122.6822.681,896,100
Dec. 17, 202122.1022.6822.0522.4622.463,611,300
Dec. 16, 202122.3922.4922.1722.1922.191,733,400
Dec. 15, 202122.1422.4021.9722.3122.311,915,500
Dec. 14, 202121.8922.2021.8222.0722.072,415,800
Dec. 13, 202122.3822.3821.9522.1022.101,341,800
Dec. 10, 202122.4122.4722.1322.3222.321,514,100
Dec. 09, 202122.2022.4422.1922.2522.251,363,700
Dec. 08, 202122.1822.4522.1522.2422.241,340,500
Dec. 07, 202122.0322.3322.0322.1422.142,481,200
Dec. 06, 202121.3822.1721.3321.9021.903,090,600
Dec. 03, 202121.0821.3021.0021.1621.162,576,100
Dec. 02, 202120.4521.2020.4521.0621.062,074,900
Dec. 01, 202120.8321.3420.3720.3820.382,498,700
Nov. 30, 202121.0821.1220.5320.5820.582,955,200
Nov. 30, 20210.12 Dividend
Nov. 29, 202121.4521.5721.1521.2421.121,911,500
Nov. 26, 202121.5021.6321.2221.3221.201,409,300
Nov. 24, 202121.7322.0221.6721.9021.781,530,400
Nov. 23, 202121.8221.9521.5121.8821.761,855,200
Nov. 22, 202122.0222.2921.8021.8821.762,103,000
Nov. 19, 202121.7822.1321.5821.9421.823,367,500
Nov. 18, 202122.1122.2521.5121.7821.663,637,400
Nov. 17, 202121.7422.3521.7122.1322.002,823,300
Nov. 16, 202121.7322.0021.7021.7621.643,285,300
Nov. 15, 202121.7422.2721.6821.9421.822,948,900
Nov. 12, 202121.5921.9121.4521.7421.622,598,100
Nov. 11, 202121.3922.0021.1121.6421.523,186,700
Nov. 10, 202121.9121.9920.5321.4021.289,987,700
Nov. 09, 202123.0923.1622.8523.0422.914,766,900
Nov. 08, 202122.7423.1822.6222.9322.803,221,500
Nov. 05, 202122.9323.0422.6522.7322.602,065,000
Nov. 04, 202122.5122.8422.4422.5922.461,684,800
Nov. 03, 202122.3622.5822.3122.4922.362,185,800
Nov. 02, 202122.8822.8822.2222.4822.351,452,100
Nov. 01, 202122.2722.9322.2122.8022.671,744,100
Oct. 29, 202122.1322.3222.0422.3022.171,758,000
Oct. 28, 202122.0422.3021.9422.2722.141,120,100
Oct. 27, 202122.2822.3922.0122.0121.891,478,300
Oct. 26, 202122.4622.5221.8122.1322.001,928,400
Oct. 25, 202122.6822.7922.3222.3422.212,121,600
Oct. 22, 202122.4622.6522.3722.5922.461,699,300
Oct. 21, 202122.3322.5322.1722.4222.291,636,500
Oct. 20, 202121.9522.8221.9322.3822.254,146,600
Oct. 19, 202122.1222.1421.9522.0921.971,410,900
Oct. 18, 202122.0822.1621.9222.1422.011,696,500
Oct. 15, 202122.3822.4622.1022.1422.011,746,000
Oct. 14, 202121.9722.4321.9222.3222.192,084,100
Oct. 13, 202121.6922.0321.4422.0121.893,183,500
Oct. 12, 202122.0622.1321.6821.7321.611,316,900
Oct. 11, 202122.1922.3921.9521.9521.831,244,100
Oct. 08, 202122.4622.5122.1522.1522.021,102,200
Oct. 07, 202122.1022.4222.1022.2722.141,610,000
Oct. 06, 202122.0722.2821.8722.1822.051,875,000
Oct. 05, 202122.0422.3521.8322.0421.922,713,000
Oct. 04, 202122.3722.6121.9922.1922.062,363,900
Oct. 01, 202121.8222.3621.7222.3022.172,415,700
Sep. 30, 202121.9322.0721.6521.6821.562,808,000
Sep. 29, 202121.9522.1521.7721.8721.752,060,300
Sep. 28, 202122.5722.7321.8821.8921.771,957,100
Sep. 27, 202122.7823.1622.6322.7122.581,877,700
Sep. 24, 202122.4623.0922.3822.8322.702,888,700
Sep. 23, 202121.8922.4721.8922.4222.292,677,600
Sep. 22, 202121.8522.1421.8021.8421.721,437,700
Sep. 21, 202121.8322.0121.6321.7921.671,973,400
Sep. 20, 202122.1022.3021.6421.8921.772,190,800
Sep. 17, 202122.5422.6022.3222.3922.262,103,600
Sep. 16, 202122.5022.5522.3122.5222.391,360,800
Sep. 15, 202122.4122.4622.2322.4422.311,454,500
Sep. 14, 202122.5122.5122.2522.4622.331,638,800
Sep. 13, 202122.5922.6022.2922.4622.331,609,000
Sep. 10, 202122.7822.8122.3622.4022.272,062,100
Sep. 09, 202122.9123.1022.7222.8222.691,541,900
Sep. 08, 202122.7822.9922.7422.9222.791,655,200
Sep. 07, 202122.9422.9522.6722.7122.583,705,300
Sep. 03, 202122.9722.9722.6822.9022.771,646,000
Sep. 02, 202123.1423.3623.0023.0222.891,635,000
Sep. 01, 202123.0423.2322.9223.1423.011,511,700
Aug. 31, 202122.6923.0922.5923.0222.892,053,600
Aug. 31, 20210.12 Dividend
Aug. 30, 202123.2923.3422.7722.8122.563,199,100
Aug. 27, 202123.0323.4623.0323.3423.091,998,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...