WEN - The Wendy's Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201918.8818.9918.4818.7618.762,778,200
Jul 22, 201919.1519.1718.8218.8418.842,408,600
Jul 19, 201919.3019.3819.1519.1619.161,747,400
Jul 18, 201919.1619.3219.0119.3019.301,607,000
Jul 17, 201919.2419.2619.0119.1119.111,299,500
Jul 16, 201919.2019.3519.1119.2119.211,534,200
Jul 15, 201919.5519.5819.1619.2319.231,896,600
Jul 12, 201919.4419.6019.2619.5519.552,124,400
Jul 11, 201919.5419.6119.2219.4419.441,857,400
Jul 10, 201919.6519.7119.4519.5219.521,320,300
Jul 09, 201919.7119.7319.4719.6419.641,138,700
Jul 08, 201919.7319.8419.6119.6619.661,324,300
Jul 05, 201919.7819.8419.6319.8119.811,187,400
Jul 03, 201919.4319.8319.4319.7919.79807,500
Jul 02, 201919.1519.4819.0819.4619.461,974,700
Jul 01, 201919.7219.7219.0319.1519.153,272,300
Jun 28, 201919.5119.9119.4919.5819.582,228,500
Jun 27, 201919.5519.6719.3619.4919.492,443,000
Jun 26, 201919.4719.6019.1119.5019.503,271,100
Jun 25, 201919.2619.5119.1019.4719.473,117,400
Jun 24, 201919.4619.4918.9819.1519.153,573,600
Jun 21, 201919.5219.6319.3519.3719.371,818,200
Jun 20, 201919.6019.6019.3719.5419.541,717,400
Jun 19, 201919.4219.5419.3419.5219.521,245,000
Jun 18, 201919.3319.7019.2919.4219.422,073,800
Jun 17, 201918.9419.5218.9419.3219.321,826,000
Jun 14, 201919.5019.5819.3819.4019.401,845,600
Jun 13, 201919.4919.5919.4019.4819.481,691,600
Jun 12, 201919.3619.5019.2419.3819.381,906,900
Jun 11, 201919.5419.6319.3219.4319.434,084,000
Jun 10, 201919.9119.9719.2919.5019.503,521,300
Jun 07, 201919.8720.1419.6619.8819.882,663,800
Jun 06, 201919.4819.8219.4319.7719.772,144,900
Jun 05, 201919.3319.5019.2119.4219.422,343,400
Jun 04, 201918.7019.3018.6819.2919.292,453,000
Jun 03, 201918.4218.6518.3518.6318.632,751,500
May 31, 201918.2818.5118.2218.3918.392,248,700
May 31, 20190.1 Dividend
May 30, 201918.4718.5918.3618.4318.332,148,800
May 29, 201918.5418.5818.1118.4018.303,345,100
May 28, 201919.0019.0918.5118.5418.442,815,500
May 24, 201919.0819.1118.9418.9718.871,520,500
May 23, 201919.0219.1118.7819.0118.912,394,500
May 22, 201918.9019.1718.9019.0918.993,545,800
May 21, 201918.6719.0618.6718.9718.872,956,600
May 20, 201918.6618.7518.6018.6218.521,855,300
May 17, 201918.6218.9118.5618.7318.633,086,700
May 16, 201918.6619.0018.5618.7218.623,028,200
May 15, 201918.4418.7518.3818.6618.562,301,900
May 14, 201918.6318.6918.4818.5018.403,793,200
May 13, 201918.7018.7418.5018.6318.532,556,200
May 10, 201918.7218.9018.5618.8518.752,480,100
May 09, 201919.2219.2518.5918.8118.715,589,700
May 08, 201918.7119.4518.4219.2019.107,163,400
May 07, 201918.5218.7018.3118.4718.374,387,800
May 06, 201918.3818.7418.3818.5918.493,870,400
May 03, 201918.4818.5318.2918.4318.333,977,200
May 02, 201918.5918.7218.2718.4218.323,742,400
May 01, 201918.6518.7318.5218.6218.521,810,000
Apr 30, 201918.6818.7318.5218.6118.511,945,800
Apr 29, 201918.7518.8218.4918.7118.612,410,400
Apr 26, 201918.8119.0018.5418.7618.662,693,400
Apr 25, 201918.4518.7618.2318.7518.653,500,100
Apr 24, 201918.6218.7718.4518.4918.392,849,100
Apr 23, 201918.7618.8518.5918.6118.512,673,400
Apr 22, 201918.9018.9018.6218.6918.592,330,100
Apr 18, 201918.8019.0018.7918.9018.801,291,400
Apr 17, 201918.6518.8118.4718.7918.692,380,300
Apr 16, 201918.6018.6618.4618.6318.531,715,300
Apr 15, 201918.4618.6018.2818.5718.471,913,200
Apr 12, 201918.4218.5818.2318.4418.344,046,100
Apr 11, 201918.0218.4117.9618.3918.294,637,500
Apr 10, 201918.0618.1417.8817.9917.893,040,700
Apr 09, 201918.0018.0417.8717.9917.892,487,700
Apr 08, 201918.0618.2118.0018.0317.932,808,300
Apr 05, 201918.2518.4518.2218.2518.154,934,400
Apr 04, 201918.0218.2317.9918.2018.102,422,000
Apr 03, 201918.0018.1017.9317.9817.882,566,500
Apr 02, 201917.8417.9617.6617.9517.852,367,700
Apr 01, 201917.9918.0717.6617.8217.723,089,300
Mar 29, 201917.7718.0717.7117.8917.795,387,800
Mar 28, 201917.3517.6917.3217.6817.584,518,500
Mar 27, 201916.8617.3816.8617.3017.214,074,700
Mar 26, 201916.9417.1616.8416.9816.894,592,300
Mar 25, 201916.4917.0616.4716.9316.845,364,800
Mar 22, 201916.5616.6116.3716.4716.383,751,800
Mar 21, 201916.3216.6816.2916.6616.574,919,100
Mar 20, 201916.3916.6016.2516.3116.223,474,700
Mar 19, 201916.7516.7516.5116.5516.462,295,000
Mar 18, 201916.7416.7716.5916.7216.632,600,400
Mar 15, 201916.7916.9616.6116.6316.544,116,300
Mar 14, 201916.7416.8316.6116.8016.713,975,400
Mar 13, 201916.5316.8116.3616.6916.607,933,200
Mar 12, 201916.6416.6516.2916.4616.374,801,400
Mar 11, 201916.9917.0516.5416.6216.535,065,900
Mar 08, 201916.3716.9916.2516.9816.897,021,900
Mar 07, 201916.6916.7516.3416.4516.364,282,900
Mar 06, 201917.3617.4816.6716.6916.607,649,100
Mar 05, 201917.2917.4517.2317.3217.234,929,600
Mar 04, 201917.3017.3917.0817.2817.193,434,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...