WEN - The Wendy's Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201920.8521.0520.7521.0421.041,193,998
Oct 15, 201921.1321.3320.7520.9020.905,182,600
Oct 14, 201920.7021.1820.6521.1521.157,789,300
Oct 11, 201920.9421.4420.1220.7820.7812,101,500
Oct 10, 201920.0920.3019.9819.9919.992,362,800
Oct 09, 201920.0520.2220.0320.1120.112,457,700
Oct 08, 201920.0920.1419.7619.9919.993,103,900
Oct 07, 201920.4320.5120.1020.1120.113,121,500
Oct 04, 201920.2120.7120.2120.6920.694,169,100
Oct 03, 201920.0520.3119.9320.2720.273,924,500
Oct 02, 201920.0220.2819.8919.9219.923,676,300
Oct 01, 201920.0420.1619.9520.0520.052,027,000
Sep 30, 201920.0120.1019.8719.9819.982,710,500
Sep 27, 201920.0820.2519.8420.0120.011,933,900
Sep 26, 201920.2120.2519.9820.0320.032,974,700
Sep 25, 201920.1820.4020.1120.1820.185,746,300
Sep 24, 201920.5420.5620.1320.1920.193,800,500
Sep 23, 201920.6620.8620.4420.4720.473,271,700
Sep 20, 201920.7120.9720.6020.7620.764,419,300
Sep 19, 201920.2420.5920.2420.5520.554,283,100
Sep 18, 201920.0520.3719.8820.1120.113,890,000
Sep 17, 201919.5620.3519.5620.0920.094,907,800
Sep 16, 201919.3219.7919.2419.5619.563,249,300
Sep 13, 201919.7920.0019.3419.4219.422,941,000
Sep 12, 201919.7819.9919.5819.6519.653,956,000
Sep 11, 201919.8119.8519.4119.6219.625,154,900
Sep 10, 201920.1820.4719.0919.7119.7117,234,300
Sep 09, 201922.4822.4821.9121.9521.953,203,800
Sep 06, 201922.7522.8422.3422.3822.382,369,100
Sep 05, 201922.4222.8022.3922.7922.792,254,200
Sep 04, 201922.0722.3221.9822.2522.252,785,700
Sep 03, 201921.9122.0421.7121.8221.823,909,000
Aug 30, 201922.1922.2021.9622.0022.001,972,200
Aug 30, 20190.1 Dividend
Aug 29, 201921.8422.2021.7022.1422.042,346,800
Aug 28, 201921.4021.7621.4021.6721.572,404,900
Aug 27, 201921.6521.7821.2121.4721.372,607,300
Aug 26, 201921.2521.5621.0621.5321.432,366,000
Aug 23, 201921.1921.4221.0321.0820.983,742,500
Aug 22, 201920.8321.3520.8321.1921.093,755,100
Aug 21, 201920.5020.9220.4420.8220.732,332,300
Aug 20, 201920.4020.8020.3520.6720.582,280,500
Aug 19, 201920.1020.6319.9520.4320.342,393,200
Aug 16, 201919.7820.2119.7519.9519.864,505,600
Aug 15, 201919.8220.0619.7519.7919.702,820,100
Aug 14, 201919.4519.8019.4119.6919.602,274,900
Aug 13, 201919.5219.9019.5119.6619.572,492,300
Aug 12, 201919.8219.8419.3819.5019.412,793,100
Aug 09, 201919.8719.9719.4519.8419.753,908,800
Aug 08, 201919.6820.3019.3519.9619.877,489,600
Aug 07, 201918.7119.5918.6619.5819.498,849,100
Aug 06, 201917.7618.3117.7118.1018.026,265,400
Aug 05, 201917.9318.0717.5417.6717.594,217,800
Aug 02, 201918.1118.2117.9618.0918.011,742,300
Aug 01, 201918.1718.2717.9218.1218.041,863,600
Jul 31, 201918.4518.5117.9818.1918.111,908,200
Jul 30, 201918.5018.6318.3718.4818.402,307,400
Jul 29, 201918.8818.8818.5318.6018.522,577,600
Jul 26, 201919.0319.1218.9218.9518.863,115,500
Jul 25, 201918.8318.9118.7118.8618.771,949,500
Jul 24, 201918.8018.9118.7318.7618.681,528,800
Jul 23, 201918.8818.9918.4818.7618.682,779,100
Jul 22, 201919.1519.1718.8218.8418.752,408,600
Jul 19, 201919.3019.3819.1519.1619.071,747,400
Jul 18, 201919.1619.3219.0119.3019.211,605,200
Jul 17, 201919.2419.2619.0119.1119.021,299,500
Jul 16, 201919.2019.3519.1119.2119.121,534,200
Jul 15, 201919.5519.5819.1619.2319.141,896,600
Jul 12, 201919.4419.6019.2619.5519.462,124,400
Jul 11, 201919.5419.6119.2219.4419.351,857,400
Jul 10, 201919.6519.7119.4519.5219.431,320,300
Jul 09, 201919.7119.7319.4719.6419.551,138,700
Jul 08, 201919.7319.8419.6119.6619.571,324,300
Jul 05, 201919.7819.8419.6319.8119.721,187,400
Jul 03, 201919.4319.8319.4319.7919.70807,500
Jul 02, 201919.1519.4819.0819.4619.371,974,700
Jul 01, 201919.7219.7219.0319.1519.063,272,300
Jun 28, 201919.5119.9119.4919.5819.492,228,500
Jun 27, 201919.5519.6719.3619.4919.402,443,000
Jun 26, 201919.4719.6019.1119.5019.413,271,100
Jun 25, 201919.2619.5119.1019.4719.383,117,400
Jun 24, 201919.4619.4918.9819.1519.063,573,600
Jun 21, 201919.5219.6319.3519.3719.281,818,200
Jun 20, 201919.6019.6019.3719.5419.451,717,400
Jun 19, 201919.4219.5419.3419.5219.431,245,000
Jun 18, 201919.3319.7019.2919.4219.332,073,800
Jun 17, 201918.9419.5218.9419.3219.231,826,000
Jun 14, 201919.5019.5819.3819.4019.311,845,600
Jun 13, 201919.4919.5919.4019.4819.391,691,600
Jun 12, 201919.3619.5019.2419.3819.291,906,900
Jun 11, 201919.5419.6319.3219.4319.344,084,000
Jun 10, 201919.9119.9719.2919.5019.413,521,300
Jun 07, 201919.8720.1419.6619.8819.792,663,800
Jun 06, 201919.4819.8219.4319.7719.682,144,900
Jun 05, 201919.3319.5019.2119.4219.332,343,400
Jun 04, 201918.7019.3018.6819.2919.202,453,000
Jun 03, 201918.4218.6518.3518.6318.552,751,500
May 31, 201918.2818.5118.2218.3918.312,248,700
May 31, 20190.1 Dividend
May 30, 201918.4718.5918.3618.4318.252,148,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...