Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Oct 2023	20.41	20.46	19.99	20.04	20.04	2,905,155
29 Sept 2023	20.49	20.64	20.36	20.41	20.41	1,785,000
28 Sept 2023	20.38	20.53	20.31	20.42	20.42	2,265,400
27 Sept 2023	20.62	20.64	20.08	20.35	20.35	2,787,000
26 Sept 2023	20.60	20.84	20.56	20.59	20.59	2,928,100
25 Sept 2023	20.30	20.73	20.30	20.62	20.62	2,083,200
22 Sept 2023	20.37	20.68	20.35	20.47	20.47	1,926,900
21 Sept 2023	20.61	20.78	20.36	20.38	20.38	2,243,000
20 Sept 2023	20.48	20.83	20.45	20.78	20.78	2,624,100
19 Sept 2023	20.42	20.59	20.28	20.41	20.41	3,362,400
18 Sept 2023	20.13	20.49	20.12	20.45	20.45	2,499,900
15 Sept 2023	20.15	20.17	20.02	20.11	20.11	2,986,400
14 Sept 2023	19.98	20.25	19.96	20.22	20.22	1,601,900
13 Sept 2023	19.96	19.96	19.77	19.94	19.94	1,689,300
12 Sept 2023	19.85	20.01	19.68	19.91	19.91	2,237,600
11 Sept 2023	19.74	19.89	19.69	19.82	19.82	2,317,500
08 Sept 2023	19.98	20.03	19.67	19.69	19.69	1,972,100
07 Sept 2023	20.17	20.17	19.86	19.88	19.88	2,547,300
06 Sept 2023	19.97	20.26	19.87	20.14	20.14	3,679,100
05 Sept 2023	19.98	20.30	19.82	20.04	20.04	3,311,700
01 Sept 2023	19.93	20.04	19.91	19.94	19.94	2,307,800
31 Aug 2023	20.08	20.27	19.77	19.79	19.79	3,417,000
31 Aug 2023	0.25 Dividend
30 Aug 2023	20.37	20.45	20.24	20.27	20.02	3,017,500
29 Aug 2023	20.28	20.31	20.07	20.30	20.05	3,170,800
28 Aug 2023	20.24	20.52	20.18	20.30	20.05	2,338,200
25 Aug 2023	20.43	20.53	20.12	20.18	19.93	2,147,200
24 Aug 2023	20.05	20.44	19.91	20.32	20.07	2,333,900
23 Aug 2023	20.35	20.41	20.11	20.13	19.88	2,576,900
22 Aug 2023	20.66	20.71	20.20	20.38	20.13	3,218,400
21 Aug 2023	20.65	20.72	20.51	20.65	20.40	1,629,600
18 Aug 2023	20.88	20.88	20.55	20.64	20.39	1,943,900
17 Aug 2023	21.23	21.37	20.75	20.78	20.52	2,274,800
16 Aug 2023	21.31	21.52	21.22	21.24	20.98	2,170,300
15 Aug 2023	21.53	21.62	21.41	21.42	21.16	1,505,600
14 Aug 2023	21.52	21.61	21.32	21.60	21.33	2,059,700
11 Aug 2023	21.57	21.68	21.35	21.53	21.26	2,912,400
10 Aug 2023	21.39	21.76	21.36	21.56	21.29	2,503,700
09 Aug 2023	22.10	22.42	21.24	21.29	21.03	4,599,800
08 Aug 2023	21.74	21.87	21.53	21.73	21.46	4,266,600
07 Aug 2023	21.60	21.99	21.60	21.83	21.56	2,910,500
04 Aug 2023	21.62	21.80	21.49	21.59	21.32	2,779,900
03 Aug 2023	21.38	21.57	21.28	21.49	21.22	2,199,900
02 Aug 2023	21.29	21.68	21.28	21.48	21.22	2,090,900
01 Aug 2023	21.50	21.56	21.33	21.39	21.13	1,904,000
31 July 2023	21.47	21.56	21.32	21.49	21.22	2,065,600
28 July 2023	21.68	21.74	21.36	21.45	21.19	1,796,700
27 July 2023	21.57	21.74	21.46	21.60	21.33	2,607,100
26 July 2023	21.07	21.62	21.07	21.58	21.31	2,404,900
25 July 2023	21.38	21.53	21.28	21.31	21.05	1,791,800
24 July 2023	21.71	21.71	21.36	21.42	21.16	2,062,900
21 July 2023	21.87	21.89	21.58	21.62	21.35	2,039,000
20 July 2023	21.69	21.77	21.45	21.74	21.47	2,284,000
19 July 2023	21.29	21.67	21.29	21.66	21.39	3,126,500
18 July 2023	21.36	21.50	21.07	21.18	20.92	3,055,400
17 July 2023	21.36	21.52	21.27	21.34	21.08	2,755,200
14 July 2023	21.31	21.37	21.12	21.36	21.10	2,898,700
13 July 2023	21.52	21.59	21.26	21.34	21.08	1,945,600
12 July 2023	21.48	21.66	21.41	21.51	21.24	2,104,800
11 July 2023	21.40	21.49	21.32	21.38	21.12	2,825,500
10 July 2023	21.28	21.54	21.25	21.33	21.07	2,339,000
07 July 2023	21.23	21.46	21.23	21.32	21.06	1,392,500
06 July 2023	21.45	21.48	21.16	21.28	21.02	1,990,600
05 July 2023	21.71	21.76	21.30	21.54	21.27	2,803,700
03 July 2023	21.78	22.00	21.71	21.80	21.53	1,062,100
30 June 2023	21.90	21.93	21.66	21.75	21.48	1,879,000
29 June 2023	21.48	21.89	21.36	21.83	21.56	3,147,800
28 June 2023	21.45	21.52	21.33	21.47	21.21	1,714,000
27 June 2023	21.36	21.55	21.25	21.43	21.17	1,822,500
26 June 2023	21.39	21.50	21.23	21.29	21.03	1,919,000
23 June 2023	22.01	22.03	21.35	21.41	21.15	4,241,900
22 June 2023	22.37	22.41	21.99	22.13	21.86	2,349,600
21 June 2023	22.47	22.48	22.25	22.36	22.08	3,036,500
20 June 2023	22.41	22.59	22.31	22.48	22.20	3,154,700
16 June 2023	22.18	22.53	22.15	22.47	22.19	4,098,600
15 June 2023	21.99	22.08	21.84	22.08	21.81	2,017,200
14 June 2023	22.14	22.39	21.86	21.97	21.70	2,897,400
13 June 2023	22.06	22.20	21.97	22.01	21.74	2,621,800
12 June 2023	22.22	22.24	21.90	22.10	21.83	2,892,300
09 June 2023	22.21	22.55	22.13	22.22	21.95	2,530,000
08 June 2023	22.12	22.38	22.06	22.21	21.94	1,990,300
07 June 2023	22.41	22.57	22.03	22.20	21.93	2,086,000
06 June 2023	22.38	22.46	22.01	22.34	22.06	1,669,300
05 June 2023	22.56	22.73	22.36	22.38	22.10	2,286,100
02 June 2023	22.70	22.91	22.56	22.75	22.47	3,040,500
01 June 2023	22.03	22.75	22.01	22.63	22.35	3,168,100
31 May 2023	21.97	22.10	21.80	22.01	21.74	3,186,000
31 May 2023	0.25 Dividend
30 May 2023	22.14	22.36	22.14	22.23	21.71	2,905,600
26 May 2023	22.27	22.41	22.08	22.20	21.68	1,636,600
25 May 2023	22.28	22.44	22.00	22.22	21.70	2,394,800
24 May 2023	22.33	22.50	22.13	22.44	21.91	2,696,400
23 May 2023	22.60	22.69	22.26	22.36	21.84	3,565,900
22 May 2023	23.42	23.43	22.65	22.68	22.15	2,667,500
19 May 2023	23.86	23.89	23.33	23.40	22.85	2,612,000
18 May 2023	23.32	23.61	23.26	23.50	22.95	1,864,700
17 May 2023	23.51	23.70	23.36	23.42	22.87	3,493,500
16 May 2023	23.77	23.80	23.47	23.48	22.93	2,676,300
15 May 2023	23.45	23.84	23.42	23.83	23.27	3,129,500
12 May 2023	23.28	23.49	23.15	23.44	22.89	3,211,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,235.50-14.20(-0.20%)

AUD/USD0.6366-0.0071(-1.11%)

ASX 2007,033.20-15.40(-0.22%)

OIL88.62-0.20(-0.23%)

GOLD1,844.10-22.00(-1.18%)

Bitcoin AUD43,122.21+391.95(+0.92%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

The Wendy's Company (WEN)

ALL ORDS
7,235.50
-14.20(-0.20%)

AUD/USD
0.6366
-0.0071(-1.11%)

ASX 200
7,033.20
-15.40(-0.22%)

OIL
88.62
-0.20(-0.23%)

GOLD
1,844.10
-22.00(-1.18%)

Bitcoin AUD
43,122.21
+391.95(+0.92%)