WEN - The Wendy's Company

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201715.3615.6815.2615.6715.671,922,500
Oct 18, 201715.5915.6015.2915.3915.392,647,800
Oct 17, 201715.4715.8315.4115.5815.582,318,900
Oct 16, 201715.3815.5715.3315.5215.521,955,100
Oct 13, 201715.4915.4915.3315.3515.351,680,200
Oct 12, 201715.5315.5615.3315.4115.411,718,600
Oct 11, 201715.6915.7215.4615.6215.622,170,100
Oct 10, 201715.5815.8415.5415.7115.711,775,500
Oct 09, 201715.7215.7415.4815.5215.521,175,200
Oct 06, 201715.6115.7815.4815.7315.731,776,000
Oct 05, 201715.4115.7015.3415.6315.632,446,400
Oct 04, 201715.5015.5415.3515.3815.382,143,900
Oct 03, 201715.4115.4915.2315.4715.472,369,300
Oct 02, 201715.4715.5015.2315.2915.291,840,300
Sep 29, 201715.5215.7015.4515.5315.531,758,500
Sep 28, 201715.5715.6615.4015.5715.571,741,100
Sep 27, 201715.3415.6615.3315.5815.584,666,800
Sep 26, 201714.9115.3614.8215.2815.284,235,900
Sep 25, 201714.9915.1314.8714.9114.911,684,900
Sep 22, 201715.0915.1614.8715.0415.044,567,900
Sep 21, 201715.4515.5015.0315.1515.152,482,400
Sep 20, 201715.3815.5315.2715.4415.441,828,000
Sep 19, 201715.5915.6015.2815.3115.312,190,500
Sep 18, 201715.7915.9315.5915.5915.591,790,800
Sep 15, 201715.6615.9415.5815.7315.737,410,300
Sep 14, 201715.1415.2915.0515.2315.234,237,700
Sep 13, 201714.9515.1914.9315.1515.152,288,800
Sep 12, 201714.9015.0214.8014.9314.932,033,900
Sep 11, 201714.4214.9014.3714.8114.814,771,100
Sep 08, 201714.2514.4514.1614.3714.374,062,600
Sep 07, 201714.4314.4814.2414.2814.284,137,000
Sep 06, 201714.5714.7914.4014.4214.422,216,100
Sep 05, 201714.8914.9514.5214.7814.783,415,200
Sep 01, 201714.9514.9814.7114.9314.933,365,900
Aug 31, 201714.8614.9914.7914.9214.922,656,900
Aug 30, 201714.6614.8514.5514.8214.822,362,900
Aug 30, 20170.07 Dividend
Aug 29, 201714.8915.0014.4714.6614.594,057,600
Aug 28, 201714.7815.0214.7415.0014.932,191,500
Aug 25, 201714.9315.0214.7514.7514.682,082,300
Aug 24, 201715.1015.1514.8614.8814.812,109,700
Aug 23, 201715.0615.2215.0215.0815.011,459,600
Aug 22, 201715.0615.2215.0415.1615.091,404,700
Aug 21, 201715.1615.2214.9915.0214.951,603,600
Aug 18, 201715.0415.3115.0015.1915.122,085,000
Aug 17, 201715.2715.3815.0615.0715.001,486,000
Aug 16, 201715.2315.4415.2015.3415.271,174,200
Aug 15, 201715.5015.5015.1615.1815.111,944,900
Aug 14, 201715.5215.5215.4115.4315.362,265,500
Aug 11, 201715.2215.5015.2115.3915.322,409,000
Aug 10, 201715.6715.7315.2315.2615.193,506,100
Aug 09, 201715.6216.1715.1815.8115.736,773,900
Aug 08, 201715.4415.4914.9715.2215.155,572,200
Aug 07, 201715.7015.7615.3615.4715.403,245,600
Aug 04, 201715.3915.7315.3415.7015.632,720,400
Aug 03, 201715.4415.5015.2715.3415.271,721,000
Aug 02, 201715.4115.4615.2215.4515.381,886,500
Aug 01, 201715.4915.5015.2415.4115.342,533,400
Jul 31, 201715.5815.6115.2315.4415.372,687,300
Jul 28, 201715.7515.8315.3315.5415.472,088,700
Jul 27, 201715.8716.0615.7215.8515.773,522,200
Jul 26, 201715.9916.0315.7015.8315.751,912,400
Jul 25, 201715.8816.0015.8515.9515.872,146,700
Jul 24, 201715.8815.9815.7815.7815.701,711,600
Jul 21, 201715.7615.8815.6815.8615.781,516,600
Jul 20, 201715.7215.9315.5715.8415.761,708,600
Jul 19, 201715.5115.7315.3615.6515.582,567,000
Jul 18, 201715.6315.6615.3715.4415.371,228,100
Jul 17, 201715.6415.7515.5615.6615.591,203,300
Jul 14, 201715.6315.7415.5815.6415.571,162,000
Jul 13, 201715.6315.6915.5115.6415.571,797,000
Jul 12, 201715.8515.9515.6815.6915.621,739,400
Jul 11, 201715.6015.8415.5715.8015.722,302,300
Jul 10, 201715.6015.6915.4915.6115.542,792,600
Jul 07, 201715.4715.7115.4515.6015.531,245,700
Jul 06, 201715.5015.6115.4015.4415.371,939,600
Jul 05, 201715.4415.6415.3015.5915.523,797,400
Jul 03, 201715.6015.6015.3815.3915.321,014,800
Jun 30, 201715.3415.6415.3115.5115.443,137,200
Jun 29, 201715.5415.5515.0115.3215.252,948,800
Jun 28, 201715.4015.6615.2415.5415.473,383,200
Jun 27, 201715.2115.5515.2115.3115.243,344,300
Jun 26, 201715.3615.5315.1515.2515.182,450,600
Jun 23, 201715.2015.5115.1315.3615.297,776,700
Jun 22, 201715.2115.2415.0315.2015.134,350,600
Jun 21, 201715.3415.4015.0815.1415.072,893,900
Jun 20, 201715.6415.7515.3115.3415.273,427,900
Jun 19, 201715.3115.7215.2815.7115.633,882,700
Jun 16, 201715.1315.3014.9515.2315.164,039,000
Jun 15, 201715.2415.3015.1015.1815.112,015,600
Jun 14, 201715.5215.6215.3115.3615.292,626,300
Jun 13, 201715.3515.5015.1015.4715.402,401,300
Jun 12, 201715.5015.6115.2215.3215.252,896,900
Jun 09, 201715.8915.9315.5015.5415.472,472,400
Jun 08, 201715.9615.9915.8015.8515.771,979,900
Jun 07, 201715.9416.0515.8315.9415.861,609,100
Jun 06, 201716.0616.1115.7415.9315.853,555,200
Jun 05, 201716.4416.4416.0916.1216.042,328,400
Jun 02, 201716.2616.5216.1916.4216.342,583,900
Jun 01, 201716.2116.2716.0716.2516.173,040,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...