Get our best money-saving hacks and pro tips now

The Wendy's Company (WEN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

20.77

-0.02

(-0.10%)

At close: 04:00PM EDT

21.20

+0.43

(+2.07%)

After hours:

06:38PM EDT

Time period:

23 Mar 2022 - 23 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Mar 2023	20.87	21.07	20.57	20.77	20.77	2,533,958
22 Mar 2023	21.41	21.52	20.77	20.79	20.79	4,166,400
21 Mar 2023	21.35	21.58	21.07	21.39	21.39	3,712,900
20 Mar 2023	20.67	21.12	20.58	21.05	21.05	3,068,600
17 Mar 2023	20.92	20.93	20.43	20.59	20.59	14,361,000
16 Mar 2023	20.56	21.13	20.52	20.90	20.90	3,364,100
15 Mar 2023	20.50	20.80	20.30	20.69	20.69	4,413,800
14 Mar 2023	20.73	21.01	20.53	20.68	20.68	3,607,200
13 Mar 2023	20.78	21.02	20.38	20.43	20.43	6,018,600
10 Mar 2023	21.06	21.27	20.76	20.88	20.88	2,767,300
09 Mar 2023	21.57	21.61	21.05	21.08	21.08	5,130,100
08 Mar 2023	21.49	21.55	21.38	21.50	21.50	1,940,400
07 Mar 2023	21.77	21.87	21.43	21.49	21.49	2,435,400
06 Mar 2023	21.75	21.94	21.55	21.75	21.75	3,661,200
03 Mar 2023	22.39	22.50	21.87	21.93	21.93	3,481,000
02 Mar 2023	22.20	22.52	21.72	22.43	22.43	3,356,400
01 Mar 2023	22.27	22.55	21.39	22.20	22.20	4,974,100
28 Feb 2023	22.09	22.33	21.90	21.96	21.96	5,052,800
28 Feb 2023	0.25 Dividend
27 Feb 2023	22.57	22.70	22.20	22.26	22.01	3,480,800
24 Feb 2023	22.46	22.56	22.28	22.50	22.25	2,063,400
23 Feb 2023	22.55	22.66	22.28	22.58	22.33	1,618,400
22 Feb 2023	22.59	22.66	22.46	22.59	22.34	1,766,400
21 Feb 2023	22.68	22.81	22.53	22.55	22.30	1,966,800
17 Feb 2023	22.86	22.97	22.78	22.90	22.64	3,539,900
16 Feb 2023	22.80	23.06	22.73	22.89	22.63	1,418,000
15 Feb 2023	22.55	22.97	22.55	22.96	22.70	1,366,900
14 Feb 2023	22.68	22.85	22.57	22.62	22.37	1,689,200
13 Feb 2023	22.33	22.69	22.24	22.66	22.41	1,740,000
10 Feb 2023	22.43	22.47	22.12	22.31	22.06	1,947,000
09 Feb 2023	22.63	22.67	22.34	22.46	22.21	1,933,800
08 Feb 2023	22.69	22.73	22.34	22.52	22.27	1,767,000
07 Feb 2023	22.49	22.75	22.26	22.73	22.47	1,877,600
06 Feb 2023	22.28	22.50	22.18	22.49	22.24	1,617,100
03 Feb 2023	22.30	22.37	22.05	22.28	22.03	1,755,700
02 Feb 2023	22.36	22.65	22.32	22.37	22.12	2,751,100
01 Feb 2023	22.20	22.42	22.09	22.31	22.06	1,788,300
31 Jan 2023	21.85	22.33	21.79	22.30	22.05	2,536,700
30 Jan 2023	21.53	21.95	21.53	21.82	21.57	2,389,100
27 Jan 2023	21.81	21.82	21.47	21.49	21.25	2,053,500
26 Jan 2023	22.03	22.14	21.71	21.83	21.58	2,346,700
25 Jan 2023	22.00	22.16	21.85	22.06	21.81	1,796,800
24 Jan 2023	22.22	22.38	21.92	22.09	21.84	2,355,500
23 Jan 2023	22.50	22.56	22.20	22.35	22.10	1,994,500
20 Jan 2023	22.26	22.68	22.03	22.48	22.23	2,809,200
19 Jan 2023	22.60	22.64	22.15	22.17	21.92	2,928,000
18 Jan 2023	22.90	23.01	22.35	22.46	22.21	3,650,700
17 Jan 2023	22.96	23.49	22.71	22.82	22.56	3,478,700
13 Jan 2023	21.41	23.22	21.41	23.08	22.82	5,681,000
12 Jan 2023	22.10	22.20	21.74	21.78	21.54	2,233,600
11 Jan 2023	22.49	22.58	22.03	22.08	21.83	2,059,900
10 Jan 2023	22.39	22.70	22.24	22.49	22.24	1,991,000
09 Jan 2023	22.74	22.91	22.22	22.32	22.07	3,377,600
06 Jan 2023	22.85	22.93	22.58	22.77	22.51	1,489,000
05 Jan 2023	22.40	22.83	22.36	22.69	22.44	1,888,600
04 Jan 2023	22.16	22.89	22.16	22.82	22.56	2,485,200
03 Jan 2023	22.79	22.84	21.89	22.00	21.75	3,044,000
30 Dec 2022	22.73	22.76	22.45	22.63	22.38	1,231,200
29 Dec 2022	22.75	22.88	22.67	22.78	22.52	1,384,600
28 Dec 2022	22.87	23.06	22.67	22.68	22.43	1,016,400
27 Dec 2022	23.11	23.17	22.82	22.86	22.60	1,165,500
23 Dec 2022	22.95	23.18	22.88	23.13	22.87	955,100
22 Dec 2022	22.86	23.00	22.71	22.98	22.72	3,090,100
21 Dec 2022	23.05	23.23	22.82	22.88	22.62	1,421,400
20 Dec 2022	22.73	23.01	22.62	22.95	22.69	1,431,400
19 Dec 2022	23.09	23.10	22.71	22.80	22.54	1,180,300
16 Dec 2022	23.01	23.19	22.80	23.10	22.84	3,406,700
15 Dec 2022	23.34	23.48	22.84	23.24	22.98	3,004,100
14 Dec 2022	23.36	23.67	23.23	23.48	23.22	1,690,800
13 Dec 2022	23.64	23.78	23.11	23.40	23.14	2,461,900
12 Dec 2022	23.08	23.34	22.98	23.34	23.08	1,516,200
09 Dec 2022	23.29	23.37	23.08	23.11	22.85	1,398,700
08 Dec 2022	23.02	23.31	22.99	23.28	23.02	1,392,400
07 Dec 2022	23.11	23.28	22.82	22.93	22.67	1,781,600
06 Dec 2022	23.07	23.21	22.89	23.17	22.91	2,184,300
05 Dec 2022	22.93	23.15	22.81	23.11	22.85	1,725,500
02 Dec 2022	22.45	23.02	22.44	23.01	22.75	2,236,000
01 Dec 2022	22.60	22.79	22.44	22.69	22.44	1,864,900
30 Nov 2022	22.23	22.62	22.16	22.56	22.31	2,566,900
30 Nov 2022	0.125 Dividend
29 Nov 2022	22.12	22.40	22.10	22.30	21.93	2,407,400
28 Nov 2022	22.35	22.53	22.15	22.18	21.81	5,048,000
25 Nov 2022	21.98	22.50	21.94	22.42	22.04	1,390,600
23 Nov 2022	21.52	21.97	21.52	21.92	21.55	1,994,600
22 Nov 2022	21.37	21.58	21.30	21.57	21.21	1,929,100
21 Nov 2022	20.90	21.46	20.89	21.38	21.02	2,479,300
18 Nov 2022	20.93	21.02	20.66	20.92	20.57	1,566,000
17 Nov 2022	20.46	20.71	20.38	20.68	20.33	1,824,600
16 Nov 2022	20.79	21.03	20.64	20.72	20.37	1,741,200
15 Nov 2022	20.73	20.97	20.60	20.80	20.45	2,004,600
14 Nov 2022	21.07	21.14	20.50	20.50	20.16	2,599,300
11 Nov 2022	21.40	21.49	20.75	21.06	20.71	2,362,800
10 Nov 2022	21.32	21.46	20.69	21.38	21.02	3,647,100
09 Nov 2022	20.36	21.50	20.36	21.03	20.68	4,039,300
08 Nov 2022	20.55	20.88	20.31	20.41	20.07	4,355,200
07 Nov 2022	20.50	20.68	20.26	20.60	20.25	2,408,700
04 Nov 2022	20.53	20.76	20.18	20.43	20.09	2,377,400
03 Nov 2022	20.38	20.49	20.18	20.35	20.01	2,039,700
02 Nov 2022	20.82	21.13	20.50	20.50	20.16	1,919,800
01 Nov 2022	20.89	20.93	20.54	20.82	20.47	1,941,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,114.50-34.10(-0.48%)

ASX 2006,934.30-34.30(-0.49%)

AUD/USD0.6680-0.0012(-0.18%)

OIL69.48-0.48(-0.69%)

GOLD1,993.20-2.70(-0.14%)

Bitcoin AUD42,458.49+1,508.26(+3.68%)

Get our best money-saving hacks and pro tips now

The Wendy's Company (WEN)

ALL ORDS
7,114.50
-34.10(-0.48%)

ASX 200
6,934.30
-34.30(-0.49%)

AUD/USD
0.6680
-0.0012(-0.18%)

OIL
69.48
-0.48(-0.69%)

GOLD
1,993.20
-2.70(-0.14%)

Bitcoin AUD
42,458.49
+1,508.26(+3.68%)