Australia markets close in 3 hours 57 minutes

The Wendy's Company (WEN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.21+0.03 (+0.13%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 July 202123.1123.3923.0823.2123.211,605,100
29 July 202123.2523.5023.0523.1823.181,383,600
28 July 202123.2723.4723.0323.1623.163,001,700
27 July 202123.1423.6122.9623.4223.424,395,300
26 July 202122.8223.0322.7122.9822.982,087,200
23 July 202123.0623.1422.7222.8222.822,334,200
22 July 202122.6222.9522.5022.9222.921,812,400
21 July 202122.5022.8222.4222.7222.721,865,600
20 July 202121.9222.3821.8322.2422.241,739,400
19 July 202121.8421.9721.5021.9021.902,278,100
16 July 202122.3922.5522.0722.0922.091,541,600
15 July 202122.4522.4822.0322.2822.281,825,300
14 July 202122.7822.9222.5422.5722.571,738,300
13 July 202122.8122.9022.6322.7922.792,683,400
12 July 202122.8623.1422.8622.9022.901,735,900
09 July 202122.8623.1822.8423.0123.011,770,800
08 July 202122.2122.7922.1422.7522.751,956,000
07 July 202122.9923.0222.6622.7122.711,525,800
06 July 202123.1523.1522.7223.0823.082,227,700
02 July 202123.2023.2823.0723.1723.171,161,000
01 July 202123.4623.4823.1523.1923.192,299,800
30 June 202122.8823.4922.8623.4223.423,598,800
29 June 202123.2923.2922.8522.8722.871,632,500
28 June 202123.1623.1722.9523.1423.141,940,500
25 June 202123.2023.3022.9723.1723.174,686,700
24 June 202123.2423.3722.9823.3023.303,306,600
23 June 202123.1723.3523.0123.2323.231,848,200
22 June 202123.6023.7023.0623.2123.212,453,400
21 June 202123.0923.5722.8923.5623.563,241,600
18 June 202123.3023.4022.9623.1023.103,277,200
17 June 202123.8924.0623.3023.5023.502,951,200
16 June 202123.6524.0823.4623.8923.893,173,100
15 June 202124.4224.6523.6823.7323.734,687,200
14 June 202124.5824.8924.1824.3824.385,597,900
11 June 202124.3824.6123.7924.1424.145,715,200
10 June 202125.6025.6123.9324.4224.4211,499,800
09 June 202128.9229.0325.1025.2125.2136,291,100
08 June 202127.3529.4625.3928.8728.8787,790,800
07 June 202122.9723.0522.8422.9422.943,244,300
04 June 202123.0923.1322.7322.8622.861,540,400
03 June 202123.1623.1922.9723.0023.002,206,400
02 June 202123.3123.3623.1523.2423.241,694,700
01 June 202123.2223.3223.0923.2023.201,738,500
28 May 202122.9523.2522.8523.2223.221,686,300
28 May 20210.1 Dividend
27 May 202123.5923.6222.9323.0222.922,606,700
26 May 202123.0723.5723.0723.5523.452,123,000
25 May 202123.3623.4023.0423.1723.071,680,000
24 May 202123.6823.7223.2323.2523.152,315,100
21 May 202123.8523.9523.4623.5923.495,905,600
20 May 202123.7123.9423.6123.8323.732,264,800
19 May 202123.2423.6223.1923.5723.472,976,100
18 May 202123.1423.6623.1423.4023.302,074,800
17 May 202123.3023.5023.0123.2423.144,042,600
14 May 202122.6523.5122.5623.4023.303,357,600
13 May 202122.9223.0022.4222.5122.414,248,000
12 May 202124.0724.1822.1422.4822.388,557,200
11 May 202122.6222.9422.1822.8022.705,246,700
10 May 202122.8523.1022.7222.7322.637,328,200
07 May 202122.8222.9422.6822.8022.703,420,200
06 May 202122.8122.9622.6222.8022.701,270,700
05 May 202122.9122.9322.4122.6422.541,388,000
04 May 202122.7722.9522.6522.9022.801,842,800
03 May 202122.7122.8722.6222.8022.701,251,700
30 Apr 202122.6222.7722.4822.5722.471,538,400
29 Apr 202122.3922.6822.3822.6222.521,238,700
28 Apr 202122.2122.3122.1022.2722.171,658,000
27 Apr 202122.2222.4722.1722.2822.182,382,200
26 Apr 202122.6922.7822.1922.2122.112,163,600
23 Apr 202122.5722.7122.4122.6022.501,650,900
22 Apr 202122.4022.7822.3822.6222.522,067,900
21 Apr 202122.7622.8222.3422.3522.252,156,200
20 Apr 202122.6223.0622.5522.7722.673,281,900
19 Apr 202122.6122.7322.4722.6222.521,678,500
16 Apr 202122.3722.5422.2822.4722.372,034,700
15 Apr 202122.0422.3621.9922.2822.181,992,900
14 Apr 202121.7222.2621.6622.0221.923,262,900
13 Apr 202121.6221.7521.4021.7121.621,959,700
12 Apr 202121.3821.7721.3321.7321.642,242,000
09 Apr 202121.5321.5421.1721.2921.202,023,000
08 Apr 202121.5521.5521.3721.5321.442,847,800
07 Apr 202121.3521.6921.2421.4621.372,899,800
06 Apr 202120.8621.4720.7721.3821.294,101,400
05 Apr 202120.8921.0620.6520.7320.641,192,200
01 Apr 202120.3420.7720.2720.7420.652,452,500
31 Mar 202120.4120.4320.2320.2620.172,184,600
30 Mar 202120.4120.5820.2320.4420.352,096,100
29 Mar 202120.7020.8020.3320.5220.434,468,500
26 Mar 202120.6921.0820.4820.7420.655,077,100
25 Mar 202120.5020.8220.3720.7020.613,792,800
24 Mar 202120.9121.2120.5920.6020.512,690,400
23 Mar 202120.6820.9820.6020.7320.642,404,600
22 Mar 202120.5020.7520.3820.7220.632,633,200
19 Mar 202120.5020.7620.3520.6520.565,129,400
18 Mar 202120.7320.8720.4820.5320.442,194,200
17 Mar 202120.6021.0220.3820.9320.842,113,700
16 Mar 202121.3921.5120.6820.6920.602,179,900
15 Mar 202120.6721.5620.6021.5421.453,336,900
12 Mar 202120.2720.6420.1620.5120.423,032,300
11 Mar 202120.4620.5120.0620.2720.183,433,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...