Australia markets closed

The Wendy's Company (WEN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.21+0.32 (+1.53%)
At close: 04:00PM EDT
21.40 +0.19 (+0.90%)
After hours: 07:48PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 202220.9521.6020.9321.2121.214,467,800
05 Aug 202221.1721.2520.8120.8920.893,091,800
04 Aug 202221.3821.4821.2221.2821.282,172,100
03 Aug 202221.1821.4921.0721.4421.442,202,100
02 Aug 202221.1121.2321.0021.0521.051,712,400
01 Aug 202220.9221.3720.9221.2221.221,329,900
29 July 202221.2221.2220.9021.0321.031,439,200
28 July 202220.6921.2220.6121.1521.151,617,300
27 July 202220.7020.7720.3620.6420.641,423,500
26 July 202220.3220.5520.1320.5120.511,721,600
25 July 202220.6620.7220.2220.3820.381,421,800
22 July 202220.5720.6820.3720.6220.621,269,500
21 July 202220.3820.5820.2320.4920.49949,400
20 July 202220.5420.7720.4420.5920.591,803,200
19 July 202220.2020.5920.2020.4520.451,868,100
18 July 202220.2220.4019.9219.9719.972,183,300
15 July 202219.8120.2019.8020.1020.102,560,800
14 July 202219.5219.7419.4819.5919.591,499,400
13 July 202219.2619.7919.2219.6819.681,436,700
12 July 202219.5019.8819.5019.5619.561,551,800
11 July 202219.5119.6819.4019.5119.511,716,200
08 July 202219.5519.7619.5019.5319.531,854,400
07 July 202219.7619.8719.6119.7019.702,490,300
06 July 202220.0120.1819.6019.6919.691,744,900
05 July 202219.2120.0319.1020.0020.002,400,300
01 July 202218.7719.4518.7219.3619.362,041,700
30 June 202218.7619.0318.6018.8818.881,774,500
29 June 202218.7418.9818.5418.9218.921,549,500
28 June 202219.0719.2718.6818.7218.722,141,400
27 June 202219.1019.2118.8219.0319.032,564,600
24 June 202218.3819.2018.3419.1319.134,889,000
23 June 202217.8718.3617.8418.2618.263,417,700
22 June 202217.7017.9317.5717.8717.872,597,600
21 June 202218.0418.1617.8817.9417.942,941,500
17 June 202217.3017.8417.2217.7617.763,584,100
16 June 202217.6817.7217.0317.1617.162,487,700
15 June 202217.8918.2917.8418.0118.012,453,000
14 June 202218.0418.2017.5217.6717.672,986,300
13 June 202217.7618.1117.5518.0018.002,304,900
10 June 202218.3818.4017.9918.1618.162,770,300
09 June 202218.7118.9018.5918.6618.661,645,900
08 June 202218.6418.9118.6218.8418.842,183,000
07 June 202218.6118.8018.5218.7818.781,685,500
06 June 202218.9118.9318.6118.7918.792,422,300
03 June 202218.7118.9918.6418.8918.892,027,500
02 June 202218.5218.7718.4418.7418.742,001,600
01 June 202218.6518.7818.3118.5418.542,605,300
31 May 202218.5918.7418.3318.6418.643,029,000
31 May 20220.125 Dividend
27 May 202218.6419.1718.6118.8618.743,518,700
26 May 202217.8018.9417.7818.5918.475,956,800
25 May 202217.3818.4017.3817.8617.7415,151,800
24 May 202216.5516.6216.1116.2716.163,255,300
23 May 202216.7216.8016.1516.6616.554,436,200
20 May 202216.5816.6216.0616.6216.512,796,600
19 May 202216.6216.7716.3816.4216.313,150,600
18 May 202217.4917.5316.6916.7816.672,993,200
17 May 202217.6017.6617.1917.6217.502,771,700
16 May 202217.2817.5217.1617.3917.273,282,800
13 May 202217.3217.7717.2717.3317.224,448,300
12 May 202215.9917.3315.8717.2017.095,732,300
11 May 202217.0317.1215.7716.0715.969,223,500
10 May 202218.0218.2717.6718.1017.985,243,300
09 May 202218.1518.3417.8417.8517.733,243,600
06 May 202218.7918.8218.2718.4318.312,951,500
05 May 202219.3219.3218.7018.8418.722,353,400
04 May 202219.2519.4518.9519.3619.232,704,000
03 May 202219.5219.5619.0419.2219.092,391,500
02 May 202219.8319.9219.1519.5319.402,898,400
29 Apr 202220.0020.2019.7319.7619.632,059,900
28 Apr 202219.9320.2619.7420.1720.042,607,100
27 Apr 202219.8420.0219.6219.8519.722,069,900
26 Apr 202220.3120.4019.8519.8819.753,983,900
25 Apr 202220.3020.4219.7520.4120.272,347,300
22 Apr 202220.6520.6519.8020.0319.902,597,900
21 Apr 202221.0121.1920.7120.7820.642,204,900
20 Apr 202220.7020.9720.6420.8020.661,944,900
19 Apr 202220.5120.7620.4020.5620.421,890,500
18 Apr 202220.4820.7520.2120.4520.312,803,700
14 Apr 202220.9021.1620.8520.8920.751,929,400
13 Apr 202220.5721.0320.5520.8920.752,257,800
12 Apr 202220.9421.1720.3620.5020.363,153,400
11 Apr 202220.9121.2020.9021.0020.861,750,400
08 Apr 202220.9521.2820.9321.0420.901,684,200
07 Apr 202221.1221.1720.8821.0820.941,563,300
06 Apr 202221.1721.3820.7221.2121.072,293,800
05 Apr 202221.8722.0321.2921.3021.163,126,400
04 Apr 202221.6022.0321.3321.9821.833,131,400
01 Apr 202222.0022.1921.6221.7021.562,051,900
31 Mar 202222.4822.6621.9521.9721.821,900,800
30 Mar 202222.3322.5722.2522.5222.371,797,600
29 Mar 202222.2122.4322.1522.3822.232,161,800
28 Mar 202222.0022.1021.7521.9621.811,400,000
25 Mar 202221.8522.1521.8421.9221.771,940,000
24 Mar 202221.5221.9821.2321.9721.822,540,600
23 Mar 202221.8321.9621.4621.5021.361,901,900
22 Mar 202221.9322.1021.8421.9221.771,693,000
21 Mar 202222.2122.3021.8021.9021.752,751,200
18 Mar 202221.6622.3321.5122.2622.114,680,200
17 Mar 202221.6921.9321.6321.9221.772,330,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...