Australia markets closed

The Wendy's Company (WEN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.59+0.17 (+0.76%)
At close: 4:00PM EDT
22.59 0.00 (0.00%)
After hours: 07:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202122.4622.6522.3722.5922.591,699,300
21 Oct 202122.3322.5322.1722.4222.421,636,500
20 Oct 202121.9522.8221.9322.3822.384,146,600
19 Oct 202122.1222.1421.9522.0922.091,410,900
18 Oct 202122.0822.1621.9222.1422.141,696,500
15 Oct 202122.3822.4622.1022.1422.141,746,000
14 Oct 202121.9722.4321.9222.3222.322,084,100
13 Oct 202121.6922.0321.4422.0122.013,183,500
12 Oct 202122.0622.1321.6821.7321.731,316,900
11 Oct 202122.1922.3921.9521.9521.951,244,100
08 Oct 202122.4622.5122.1522.1522.151,102,200
07 Oct 202122.1022.4222.1022.2722.271,610,000
06 Oct 202122.0722.2821.8722.1822.181,875,000
05 Oct 202122.0422.3521.8322.0422.042,713,000
04 Oct 202122.3722.6121.9922.1922.192,363,900
01 Oct 202121.8222.3621.7222.3022.302,415,700
30 Sept 202121.9322.0721.6521.6821.682,808,000
29 Sept 202121.9522.1521.7721.8721.872,060,300
28 Sept 202122.5722.7321.8821.8921.891,957,100
27 Sept 202122.7823.1622.6322.7122.711,877,700
24 Sept 202122.4623.0922.3822.8322.832,888,700
23 Sept 202121.8922.4721.8922.4222.422,677,600
22 Sept 202121.8522.1421.8021.8421.841,437,700
21 Sept 202121.8322.0121.6321.7921.791,973,400
20 Sept 202122.1022.3021.6421.8921.892,190,800
17 Sept 202122.5422.6022.3222.3922.392,103,600
16 Sept 202122.5022.5522.3122.5222.521,360,800
15 Sept 202122.4122.4622.2322.4422.441,454,500
14 Sept 202122.5122.5122.2522.4622.461,638,800
13 Sept 202122.5922.6022.2922.4622.461,609,000
10 Sept 202122.7822.8122.3622.4022.402,062,100
09 Sept 202122.9123.1022.7222.8222.821,541,900
08 Sept 202122.7822.9922.7422.9222.921,655,200
07 Sept 202122.9422.9522.6722.7122.713,705,300
03 Sept 202122.9722.9722.6822.9022.901,646,000
02 Sept 202123.1423.3623.0023.0223.021,635,000
01 Sept 202123.0423.2322.9223.1423.141,511,700
31 Aug 202122.6923.0922.5923.0223.022,053,600
31 Aug 20210.12 Dividend
30 Aug 202123.2923.3422.7722.8122.693,199,100
27 Aug 202123.0323.4623.0323.3423.221,998,900
26 Aug 202123.2223.3723.0323.1823.061,310,100
25 Aug 202123.2423.5422.9523.3723.252,253,900
24 Aug 202123.7523.8023.2123.2623.143,528,600
23 Aug 202123.8623.9223.6023.7723.641,607,000
20 Aug 202123.7823.8323.5523.7223.603,299,600
19 Aug 202123.8924.2623.7623.7723.643,027,800
18 Aug 202124.1924.4023.8724.0423.913,684,100
17 Aug 202123.4323.6623.2923.6523.531,686,200
16 Aug 202123.7423.8723.5723.6723.552,796,200
13 Aug 202123.5323.7523.1923.7023.582,574,200
12 Aug 202123.2323.9023.1723.5023.385,213,100
11 Aug 202122.8122.9922.3522.8522.737,899,000
10 Aug 202122.1022.2621.7722.0321.914,001,500
09 Aug 202122.3222.3322.0722.1322.011,407,100
06 Aug 202122.2622.4622.0522.2322.111,445,300
05 Aug 202122.2722.3321.8922.2722.152,157,400
04 Aug 202122.6422.7322.3322.3522.232,493,400
03 Aug 202123.3423.3422.5922.7522.632,155,000
02 Aug 202123.2023.4123.1323.3223.202,327,900
30 July 202123.1123.3923.0823.2123.091,605,100
29 July 202123.2523.5023.0523.1823.061,383,600
28 July 202123.2723.4723.0323.1623.043,001,700
27 July 202123.1423.6122.9623.4223.304,395,300
26 July 202122.8223.0322.7122.9822.862,087,200
23 July 202123.0623.1422.7222.8222.702,334,200
22 July 202122.6222.9522.5022.9222.801,812,400
21 July 202122.5022.8222.4222.7222.601,865,600
20 July 202121.9222.3821.8322.2422.121,739,400
19 July 202121.8421.9721.5021.9021.782,278,100
16 July 202122.3922.5522.0722.0921.971,541,600
15 July 202122.4522.4822.0322.2822.161,825,300
14 July 202122.7822.9222.5422.5722.451,738,300
13 July 202122.8122.9022.6322.7922.672,683,400
12 July 202122.8623.1422.8622.9022.781,735,900
09 July 202122.8623.1822.8423.0122.891,770,800
08 July 202122.2122.7922.1422.7522.631,956,000
07 July 202122.9923.0222.6622.7122.591,525,800
06 July 202123.1523.1522.7223.0822.962,227,700
02 July 202123.2023.2823.0723.1723.051,161,000
01 July 202123.4623.4823.1523.1923.072,299,800
30 June 202122.8823.4922.8623.4223.303,598,800
29 June 202123.2923.2922.8522.8722.751,632,500
28 June 202123.1623.1722.9523.1423.021,940,500
25 June 202123.2023.3022.9723.1723.054,686,700
24 June 202123.2423.3722.9823.3023.183,306,600
23 June 202123.1723.3523.0123.2323.111,848,200
22 June 202123.6023.7023.0623.2123.092,453,400
21 June 202123.0923.5722.8923.5623.443,241,600
18 June 202123.3023.4022.9623.1022.983,277,200
17 June 202123.8924.0623.3023.5023.382,951,200
16 June 202123.6524.0823.4623.8923.763,173,100
15 June 202124.4224.6523.6823.7323.614,687,200
14 June 202124.5824.8924.1824.3824.255,597,900
11 June 202124.3824.6123.7924.1424.015,715,200
10 June 202125.6025.6123.9324.4224.2911,499,800
09 June 202128.9229.0325.1025.2125.0836,291,100
08 June 202127.3529.4625.3928.8728.7287,790,800
07 June 202122.9723.0522.8422.9422.823,244,300
04 June 202123.0923.1322.7322.8622.741,540,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...