Canada markets open in 2 hours 32 minutes

The Wendy's Company (WEN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.96+0.25 (+1.27%)
At close: 04:00PM EDT
19.65 -0.31 (-1.55%)
After hours: 07:47PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202419.9220.0919.7719.9619.962,923,700
Apr 22, 202419.2619.8219.2319.7119.713,416,500
Apr 19, 202419.0019.2918.9719.2519.252,410,000
Apr 18, 202419.0519.2018.9019.0019.002,561,500
Apr 17, 202418.9519.2018.9119.0219.023,544,200
Apr 16, 202418.7018.9218.5718.8218.821,692,600
Apr 15, 202418.7118.9018.5718.7618.763,504,800
Apr 12, 202418.6218.7018.2218.6018.603,233,600
Apr 11, 202418.9619.1218.6318.7018.702,792,200
Apr 10, 202418.4518.8818.3518.8518.853,014,900
Apr 09, 202418.6218.6818.3918.6018.602,273,000
Apr 08, 202418.5218.8418.4818.5718.573,448,700
Apr 05, 202418.1518.5118.0818.4418.443,615,300
Apr 04, 202418.4318.4818.1218.1618.162,571,400
Apr 03, 202418.4818.5418.2818.3318.331,965,500
Apr 02, 202418.4918.5718.3318.5118.511,992,800
Apr 01, 202418.8818.9018.5618.5918.592,630,800
Mar 28, 202418.9218.9418.7018.8418.842,265,200
Mar 27, 202418.2218.9118.2218.9018.903,147,500
Mar 26, 202418.3518.3518.0918.2018.204,316,300
Mar 25, 202418.6418.7218.2018.2618.263,192,700
Mar 22, 202419.1019.1118.5518.5718.572,727,500
Mar 21, 202418.5319.1418.5319.0619.063,532,500
Mar 20, 202418.3818.5618.2818.5618.562,009,600
Mar 19, 202418.1518.3918.1518.3918.392,073,200
Mar 18, 202418.3418.4818.1818.2118.212,276,300
Mar 15, 202418.2118.4618.1918.3318.335,593,600
Mar 14, 202418.4918.5318.0818.2518.252,992,200
Mar 13, 202418.4718.7518.4118.5218.522,864,000
Mar 12, 202418.4018.6018.3618.3918.391,778,100
Mar 11, 202418.3918.5518.3318.4518.451,811,200
Mar 08, 202418.3918.4718.1718.4218.423,597,600
Mar 07, 202418.6818.6918.3518.3618.361,961,400
Mar 06, 202418.4618.7718.4118.6418.642,840,800
Mar 05, 202418.2618.5718.1418.4418.443,119,200
Mar 04, 202418.1118.3418.0318.2918.294,556,700
Mar 01, 202418.1318.1817.9118.0218.023,318,400
Feb 29, 202418.2918.5018.0018.1118.116,303,000
Feb 29, 20240.25 Dividend
Feb 28, 202418.0518.5518.0218.4518.203,521,000
Feb 27, 202418.2718.3217.9418.1117.862,528,100
Feb 26, 202418.2618.4518.1818.2017.952,085,300
Feb 23, 202418.0118.3417.9018.2918.042,602,900
Feb 22, 202417.7318.1617.7117.9717.733,478,200
Feb 21, 202417.7218.1817.6417.8717.635,307,100
Feb 20, 202418.3518.6217.9317.9717.734,961,000
Feb 16, 202418.9319.0418.4018.4318.183,955,700
Feb 15, 202418.5519.1118.3218.9918.735,265,900
Feb 14, 202419.2919.3319.0519.2819.023,217,100
Feb 13, 202419.2519.3819.0019.1218.862,442,700
Feb 12, 202419.3119.6619.3019.5219.263,159,400
Feb 09, 202419.0819.3619.0019.3219.062,276,500
Feb 08, 202418.9419.1318.9219.0818.821,871,400
Feb 07, 202419.0019.1118.8718.9218.662,156,900
Feb 06, 202418.8519.0818.8218.9818.721,691,200
Feb 05, 202418.9819.0518.5818.8118.562,739,500
Feb 02, 202419.2019.2018.8319.0718.812,064,600
Feb 01, 202419.0719.3218.9519.2919.032,795,800
Jan 31, 202419.2619.4118.9919.0818.822,479,300
Jan 30, 202419.3919.4519.1519.2218.961,694,700
Jan 29, 202419.1619.4119.0219.4019.141,947,900
Jan 26, 202419.1819.3519.1319.1818.922,085,500
Jan 25, 202419.1019.1218.7519.1018.843,277,600
Jan 24, 202419.1419.1718.9018.9818.722,349,100
Jan 23, 202419.0519.2218.9119.0818.824,023,400
Jan 22, 202419.3119.3718.8018.9718.714,132,800
Jan 19, 202419.4219.6719.0119.1918.934,110,500
Jan 18, 202419.1019.3519.0619.2619.002,372,600
Jan 17, 202418.9519.1418.8519.0918.832,233,700
Jan 16, 202419.2719.3818.9019.0318.772,882,900
Jan 12, 202419.5619.6019.3419.4719.212,123,500
Jan 11, 202419.5619.5819.2519.4419.181,693,900
Jan 10, 202419.6819.7719.3719.5219.263,593,300
Jan 09, 202419.3819.7019.2719.6719.403,098,400
Jan 08, 202419.0019.5618.9919.5319.272,311,300
Jan 05, 202418.8319.1118.7718.9918.733,214,000
Jan 04, 202419.0919.2518.7918.9018.643,158,100
Jan 03, 202419.0719.2418.9819.0918.833,192,000
Jan 02, 202419.4119.7419.2919.3519.092,999,300
Dec 29, 202319.4419.6319.3919.4819.222,179,000
Dec 28, 202319.4919.5619.4219.5319.271,883,100
Dec 27, 202319.8719.9019.5219.5719.302,209,800
Dec 26, 202319.8519.9519.7319.8719.601,562,800
Dec 22, 202319.8219.9519.6019.7919.521,664,100
Dec 21, 202319.7919.8619.5519.7319.462,389,600
Dec 20, 202320.1320.1819.8519.8519.581,678,700
Dec 19, 202320.1520.4120.1320.1419.871,332,900
Dec 18, 202320.0120.2219.8420.0819.811,883,800
Dec 15, 202320.4220.4919.8319.9319.663,849,700
Dec 14, 202320.0820.4820.0620.4320.153,983,700
Dec 13, 202319.3520.0219.3119.9519.684,382,500
Dec 12, 202319.5019.5519.3019.3419.081,516,100
Dec 11, 202319.1819.4819.1119.4719.211,749,200
Dec 08, 202319.2019.2919.0719.1318.871,602,600
Dec 07, 202319.2819.3619.1219.1418.882,092,300
Dec 06, 202319.4219.5019.2519.2819.021,633,100
Dec 05, 202319.7919.8019.2919.3319.072,127,000
Dec 04, 202319.4919.9119.4819.8419.573,112,900
Dec 01, 202318.7219.5918.6519.5419.286,010,300
Nov 30, 202318.6418.8418.4818.7518.503,254,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...