U.S. Markets closed

The Wendy's Company (WEN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.15-0.02 (-0.09%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202022.1922.3422.0622.1522.15939,200
Nov 25, 202022.2922.4522.1022.1722.171,642,300
Nov 24, 202022.1822.4022.0022.3422.342,478,400
Nov 23, 202022.6522.7721.9021.9721.973,679,300
Nov 20, 202022.5022.6322.3122.5122.511,669,300
Nov 19, 202022.1922.5922.0822.5822.582,090,500
Nov 18, 202022.7322.7522.1022.2022.203,455,700
Nov 17, 202023.1323.3022.7522.7822.781,809,200
Nov 16, 202022.9323.1922.7223.1723.172,066,300
Nov 13, 202023.0123.2022.6722.6822.681,649,200
Nov 12, 202023.4723.5822.8723.0323.033,334,200
Nov 11, 202022.8223.2522.5223.2123.213,695,700
Nov 10, 202022.4622.9122.1622.7422.743,092,200
Nov 09, 202022.9623.1122.2922.4322.434,357,000
Nov 06, 202022.1223.6321.9622.2422.244,297,300
Nov 05, 202022.2922.7221.4422.1822.186,213,900
Nov 04, 202022.2822.5621.7021.7921.797,854,200
Nov 03, 202022.3923.3522.2023.1423.144,327,500
Nov 02, 202021.9422.6721.9022.1422.143,236,500
Oct 30, 202022.1322.4721.6921.8521.852,346,000
Oct 29, 202022.3022.6822.0222.3022.302,323,800
Oct 28, 202023.1923.1922.2822.2822.282,179,900
Oct 27, 202023.3223.6223.1723.5323.531,811,400
Oct 26, 202023.6223.7823.0123.3023.303,681,100
Oct 23, 202024.2324.2323.6523.6823.682,115,200
Oct 22, 202023.9124.1923.5524.1424.142,919,200
Oct 21, 202023.9824.0623.7523.9323.931,149,600
Oct 20, 202024.2324.3323.9123.9823.981,808,200
Oct 19, 202024.3024.3823.9424.0224.021,219,700
Oct 16, 202024.8224.9124.1624.1924.191,440,200
Oct 15, 202023.8824.7423.7624.7124.711,659,600
Oct 14, 202024.1024.2323.9324.1124.111,133,300
Oct 13, 202023.7724.1923.6624.0824.081,701,000
Oct 12, 202024.4124.4523.7923.8123.811,938,200
Oct 09, 202023.9624.7023.8624.3124.314,300,300
Oct 08, 202023.3823.8723.3823.7923.791,855,800
Oct 07, 202023.2523.4023.1123.2923.291,921,500
Oct 06, 202023.6523.8222.9123.0023.002,038,500
Oct 05, 202023.0423.6623.0423.5523.551,910,000
Oct 02, 202022.3923.3422.3323.1823.182,011,200
Oct 01, 202022.4422.9522.4022.8622.862,397,700
Sep 30, 202022.4022.5822.2322.3022.302,459,300
Sep 29, 202022.0822.4421.7422.3522.353,184,200
Sep 28, 202021.5022.2021.5022.1522.152,661,900
Sep 25, 202021.2021.4621.0321.3421.342,070,600
Sep 24, 202021.0021.5620.7721.2021.203,612,700
Sep 23, 202021.0521.3920.7521.0121.014,406,200
Sep 22, 202020.6921.0920.5121.0721.073,501,400
Sep 21, 202020.6520.7620.2320.6620.662,081,000
Sep 18, 202021.2621.5320.8720.9620.964,219,200
Sep 17, 202020.9121.4820.8521.2521.253,695,000
Sep 16, 202021.8921.8920.9521.1121.114,444,800
Sep 15, 202022.1022.2621.7521.8621.862,596,500
Sep 14, 202021.6322.1021.6322.0322.033,640,800
Sep 11, 202022.0122.0121.1721.4721.472,329,100
Sep 10, 202022.5523.0421.8421.8521.852,794,600
Sep 09, 202022.0022.6121.8322.5022.502,847,700
Sep 08, 202021.4322.0521.2321.8521.853,442,300
Sep 04, 202022.2022.3821.4121.5821.583,352,700
Sep 03, 202021.9522.4821.6521.9521.954,282,800
Sep 02, 202021.0122.0821.0121.9721.973,815,800
Sep 01, 202020.9421.1620.7420.9520.952,930,900
Aug 31, 202021.6021.6420.9320.9420.942,666,300
Aug 31, 20200.05 Dividend
Aug 28, 202021.6621.8721.4221.7221.672,586,900
Aug 27, 202021.2721.8021.2521.5121.462,322,300
Aug 26, 202021.4321.4521.1021.2421.192,373,700
Aug 25, 202021.5421.5921.2221.4221.373,160,500
Aug 24, 202021.8321.9121.2421.4521.403,940,300
Aug 21, 202021.8022.0621.6321.7921.742,611,200
Aug 20, 202021.0021.9020.8921.6821.634,174,700
Aug 19, 202021.5221.7921.1621.1821.135,193,100
Aug 18, 202021.2821.6821.1321.5921.547,571,000
Aug 17, 202021.8521.8520.9321.3121.266,786,900
Aug 14, 202022.2822.5221.9021.9921.944,268,800
Aug 13, 202022.2522.8022.1722.3722.322,328,800
Aug 12, 202022.2622.3722.0322.1922.142,327,000
Aug 11, 202022.1222.4321.5522.0722.023,406,200
Aug 10, 202022.3422.6221.6721.9821.933,014,100
Aug 07, 202022.1922.7022.1022.3422.292,609,800
Aug 06, 202022.6222.6221.9522.2522.205,247,300
Aug 05, 202023.7823.8922.0622.3922.346,139,800
Aug 04, 202023.2923.8423.2223.8123.763,666,400
Aug 03, 202023.3923.4122.9723.0523.003,654,500
Jul 31, 202023.2723.2722.6523.1823.132,639,000
Jul 30, 202023.2223.3022.7423.1523.102,863,500
Jul 29, 202023.3223.5523.1123.4323.382,801,300
Jul 28, 202023.6223.8322.9022.9122.863,525,600
Jul 27, 202023.6423.8923.3923.8223.771,818,700
Jul 24, 202023.0023.5822.7423.4523.403,991,600
Jul 23, 202023.3623.5422.7923.1223.072,199,100
Jul 22, 202022.6923.4222.6923.3523.302,053,200
Jul 21, 202022.7023.2622.6122.8122.763,324,100
Jul 20, 202022.2022.4021.9622.2822.231,488,200
Jul 17, 202022.2622.4722.0522.4122.361,295,900
Jul 16, 202022.1122.3822.0022.2322.181,596,000
Jul 15, 202022.0822.5221.9322.4522.402,361,000
Jul 14, 202021.5421.7721.2721.7221.671,523,000
Jul 13, 202022.2122.4021.4121.4321.381,935,600
Jul 10, 202021.7222.0521.5621.9921.941,520,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...