Australia markets open in 57 minutes

The Wendy's Company (WEN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.04-0.37 (-1.81%)
At close: 04:00PM EDT
19.95 -0.09 (-0.45%)
After hours: 06:00PM EDT
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Oct 202320.4120.4619.9920.0420.042,905,155
29 Sept 202320.4920.6420.3620.4120.411,785,000
28 Sept 202320.3820.5320.3120.4220.422,265,400
27 Sept 202320.6220.6420.0820.3520.352,787,000
26 Sept 202320.6020.8420.5620.5920.592,928,100
25 Sept 202320.3020.7320.3020.6220.622,083,200
22 Sept 202320.3720.6820.3520.4720.471,926,900
21 Sept 202320.6120.7820.3620.3820.382,243,000
20 Sept 202320.4820.8320.4520.7820.782,624,100
19 Sept 202320.4220.5920.2820.4120.413,362,400
18 Sept 202320.1320.4920.1220.4520.452,499,900
15 Sept 202320.1520.1720.0220.1120.112,986,400
14 Sept 202319.9820.2519.9620.2220.221,601,900
13 Sept 202319.9619.9619.7719.9419.941,689,300
12 Sept 202319.8520.0119.6819.9119.912,237,600
11 Sept 202319.7419.8919.6919.8219.822,317,500
08 Sept 202319.9820.0319.6719.6919.691,972,100
07 Sept 202320.1720.1719.8619.8819.882,547,300
06 Sept 202319.9720.2619.8720.1420.143,679,100
05 Sept 202319.9820.3019.8220.0420.043,311,700
01 Sept 202319.9320.0419.9119.9419.942,307,800
31 Aug 202320.0820.2719.7719.7919.793,417,000
31 Aug 20230.25 Dividend
30 Aug 202320.3720.4520.2420.2720.023,017,500
29 Aug 202320.2820.3120.0720.3020.053,170,800
28 Aug 202320.2420.5220.1820.3020.052,338,200
25 Aug 202320.4320.5320.1220.1819.932,147,200
24 Aug 202320.0520.4419.9120.3220.072,333,900
23 Aug 202320.3520.4120.1120.1319.882,576,900
22 Aug 202320.6620.7120.2020.3820.133,218,400
21 Aug 202320.6520.7220.5120.6520.401,629,600
18 Aug 202320.8820.8820.5520.6420.391,943,900
17 Aug 202321.2321.3720.7520.7820.522,274,800
16 Aug 202321.3121.5221.2221.2420.982,170,300
15 Aug 202321.5321.6221.4121.4221.161,505,600
14 Aug 202321.5221.6121.3221.6021.332,059,700
11 Aug 202321.5721.6821.3521.5321.262,912,400
10 Aug 202321.3921.7621.3621.5621.292,503,700
09 Aug 202322.1022.4221.2421.2921.034,599,800
08 Aug 202321.7421.8721.5321.7321.464,266,600
07 Aug 202321.6021.9921.6021.8321.562,910,500
04 Aug 202321.6221.8021.4921.5921.322,779,900
03 Aug 202321.3821.5721.2821.4921.222,199,900
02 Aug 202321.2921.6821.2821.4821.222,090,900
01 Aug 202321.5021.5621.3321.3921.131,904,000
31 July 202321.4721.5621.3221.4921.222,065,600
28 July 202321.6821.7421.3621.4521.191,796,700
27 July 202321.5721.7421.4621.6021.332,607,100
26 July 202321.0721.6221.0721.5821.312,404,900
25 July 202321.3821.5321.2821.3121.051,791,800
24 July 202321.7121.7121.3621.4221.162,062,900
21 July 202321.8721.8921.5821.6221.352,039,000
20 July 202321.6921.7721.4521.7421.472,284,000
19 July 202321.2921.6721.2921.6621.393,126,500
18 July 202321.3621.5021.0721.1820.923,055,400
17 July 202321.3621.5221.2721.3421.082,755,200
14 July 202321.3121.3721.1221.3621.102,898,700
13 July 202321.5221.5921.2621.3421.081,945,600
12 July 202321.4821.6621.4121.5121.242,104,800
11 July 202321.4021.4921.3221.3821.122,825,500
10 July 202321.2821.5421.2521.3321.072,339,000
07 July 202321.2321.4621.2321.3221.061,392,500
06 July 202321.4521.4821.1621.2821.021,990,600
05 July 202321.7121.7621.3021.5421.272,803,700
03 July 202321.7822.0021.7121.8021.531,062,100
30 June 202321.9021.9321.6621.7521.481,879,000
29 June 202321.4821.8921.3621.8321.563,147,800
28 June 202321.4521.5221.3321.4721.211,714,000
27 June 202321.3621.5521.2521.4321.171,822,500
26 June 202321.3921.5021.2321.2921.031,919,000
23 June 202322.0122.0321.3521.4121.154,241,900
22 June 202322.3722.4121.9922.1321.862,349,600
21 June 202322.4722.4822.2522.3622.083,036,500
20 June 202322.4122.5922.3122.4822.203,154,700
16 June 202322.1822.5322.1522.4722.194,098,600
15 June 202321.9922.0821.8422.0821.812,017,200
14 June 202322.1422.3921.8621.9721.702,897,400
13 June 202322.0622.2021.9722.0121.742,621,800
12 June 202322.2222.2421.9022.1021.832,892,300
09 June 202322.2122.5522.1322.2221.952,530,000
08 June 202322.1222.3822.0622.2121.941,990,300
07 June 202322.4122.5722.0322.2021.932,086,000
06 June 202322.3822.4622.0122.3422.061,669,300
05 June 202322.5622.7322.3622.3822.102,286,100
02 June 202322.7022.9122.5622.7522.473,040,500
01 June 202322.0322.7522.0122.6322.353,168,100
31 May 202321.9722.1021.8022.0121.743,186,000
31 May 20230.25 Dividend
30 May 202322.1422.3622.1422.2321.712,905,600
26 May 202322.2722.4122.0822.2021.681,636,600
25 May 202322.2822.4422.0022.2221.702,394,800
24 May 202322.3322.5022.1322.4421.912,696,400
23 May 202322.6022.6922.2622.3621.843,565,900
22 May 202323.4223.4322.6522.6822.152,667,500
19 May 202323.8623.8923.3323.4022.852,612,000
18 May 202323.3223.6123.2623.5022.951,864,700
17 May 202323.5123.7023.3623.4222.873,493,500
16 May 202323.7723.8023.4723.4822.932,676,300
15 May 202323.4523.8423.4223.8323.273,129,500
12 May 202323.2823.4923.1523.4422.893,211,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...