Australia markets open in 4 hours 57 minutes

The Wendy's Company (WEN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.08+0.07 (+0.28%)
As of 01:03PM EST. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202222.9323.1422.8123.0823.08573,724
02 Dec 202222.4523.0222.4423.0123.012,235,700
01 Dec 202222.6022.7922.4422.6922.691,864,900
30 Nov 202222.2322.6222.1622.5622.562,566,900
30 Nov 20220.125 Dividend
29 Nov 202222.1222.4022.1022.3022.172,407,400
28 Nov 202222.3522.5322.1522.1822.065,048,000
25 Nov 202221.9822.5021.9422.4222.291,390,600
23 Nov 202221.5221.9721.5221.9221.801,994,600
22 Nov 202221.3721.5821.3021.5721.451,929,100
21 Nov 202220.9021.4620.8921.3821.262,479,300
18 Nov 202220.9321.0220.6620.9220.801,566,000
17 Nov 202220.4620.7120.3820.6820.561,824,600
16 Nov 202220.7921.0320.6420.7220.601,741,200
15 Nov 202220.7320.9720.6020.8020.682,004,600
14 Nov 202221.0721.1420.5020.5020.392,599,300
11 Nov 202221.4021.4920.7521.0620.942,362,800
10 Nov 202221.3221.4620.6921.3821.263,647,100
09 Nov 202220.3621.5020.3621.0320.914,039,300
08 Nov 202220.5520.8820.3120.4120.304,355,200
07 Nov 202220.5020.6820.2620.6020.482,408,700
04 Nov 202220.5320.7620.1820.4320.322,377,400
03 Nov 202220.3820.4920.1820.3520.242,039,700
02 Nov 202220.8221.1320.5020.5020.391,919,800
01 Nov 202220.8920.9320.5420.8220.701,941,000
31 Oct 202220.9421.0220.7120.7820.662,018,700
28 Oct 202220.6021.0020.5620.9720.851,536,300
27 Oct 202220.5320.9120.4720.5820.461,823,300
26 Oct 202220.4920.7020.3320.3520.241,455,100
25 Oct 202220.0720.5620.0720.3920.281,609,800
24 Oct 202220.2020.3719.9320.0719.961,909,000
21 Oct 202219.8220.2919.7120.2020.091,433,300
20 Oct 202220.0420.2519.8119.8619.751,562,600
19 Oct 202220.1120.3219.8820.1019.991,317,100
18 Oct 202220.3020.3720.0920.2520.141,482,200
17 Oct 202219.6820.0519.6819.9619.851,358,200
14 Oct 202219.8220.0419.3719.4619.351,316,800
13 Oct 202218.9519.8018.7919.7419.631,865,000
12 Oct 202219.4019.4819.1919.2419.131,542,400
11 Oct 202219.3019.4618.9919.3619.251,567,500
10 Oct 202219.1619.4619.0819.3419.231,665,600
07 Oct 202219.4119.4518.9219.1018.991,885,000
06 Oct 202219.5619.8019.4619.5419.431,614,900
05 Oct 202219.2819.6519.1619.5619.451,354,500
04 Oct 202219.2319.6119.2319.4719.361,836,800
03 Oct 202218.8419.0618.5518.9518.841,587,800
30 Sept 202218.7419.0618.6618.6918.592,207,600
29 Sept 202219.0919.1318.5018.7618.651,888,900
28 Sept 202218.9519.5018.8519.3019.191,819,200
27 Sept 202219.1819.3618.6518.7918.681,729,700
26 Sept 202219.0719.2018.8418.9418.831,791,800
23 Sept 202218.9419.1218.8019.0718.962,304,600
22 Sept 202219.4519.4918.9519.1419.031,924,500
21 Sept 202219.9620.1619.5019.5219.411,377,000
20 Sept 202219.8720.1419.7319.9319.821,524,700
19 Sept 202219.6720.0819.6620.0219.911,530,600
16 Sept 202219.6819.8819.5119.8619.752,478,600
15 Sept 202220.0520.2019.7019.8019.691,578,300
14 Sept 202220.0320.2219.8320.0919.982,153,600
13 Sept 202220.3420.4219.9120.0019.892,332,100
12 Sept 202220.5221.2320.3620.6920.575,818,800
09 Sept 202219.7420.9519.6620.5320.4111,971,500
08 Sept 202219.3419.7819.2519.7319.621,648,700
07 Sept 202219.0819.4019.0819.3719.265,534,300
06 Sept 202219.4119.5318.8419.0118.902,122,200
02 Sept 202219.5419.6019.2319.3219.211,401,600
01 Sept 202219.0519.4018.9519.4019.291,870,600
31 Aug 202219.3919.5419.1719.1819.071,890,600
31 Aug 20220.125 Dividend
30 Aug 202219.5619.6019.2519.4019.171,587,700
29 Aug 202219.2519.5119.1119.4719.241,845,700
26 Aug 202220.1020.2319.3619.3919.163,087,000
25 Aug 202220.2620.4220.0720.2019.961,613,500
24 Aug 202220.0320.3019.9320.2319.992,655,800
23 Aug 202220.0220.2619.9420.1019.862,189,400
22 Aug 202220.7220.8019.8319.9319.695,841,700
19 Aug 202221.1321.2521.0421.1520.901,623,900
18 Aug 202221.4821.4821.1921.3321.071,381,400
17 Aug 202221.2521.6321.1921.4821.222,545,500
16 Aug 202221.0521.4021.0521.2921.031,648,200
15 Aug 202221.4421.4621.1221.1620.911,760,100
12 Aug 202221.2621.4721.1821.4021.142,246,600
11 Aug 202220.9621.4920.9021.2921.033,039,900
10 Aug 202221.1321.1720.0220.7420.493,144,300
09 Aug 202221.2921.3520.9621.1120.862,893,400
08 Aug 202220.9521.6020.9321.2120.964,467,800
05 Aug 202221.1721.2520.8120.8920.643,091,800
04 Aug 202221.3821.4821.2221.2821.022,172,100
03 Aug 202221.1821.4921.0721.4421.182,202,100
02 Aug 202221.1121.2321.0021.0520.801,712,400
01 Aug 202220.9221.3720.9221.2220.971,329,900
29 July 202221.2221.2220.9021.0320.781,439,800
28 July 202220.6921.2220.6121.1520.901,617,300
27 July 202220.7020.7720.3620.6420.391,423,500
26 July 202220.3220.5520.1320.5120.261,721,600
25 July 202220.6620.7220.2220.3820.141,421,800
22 July 202220.5720.6820.3720.6220.371,269,500
21 July 202220.3820.5820.2320.4920.24949,400
20 July 202220.5420.7720.4420.5920.341,803,200
19 July 202220.2020.5920.2020.4520.201,868,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...