Australia markets close in 4 hours 54 minutes

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
DateOpenHighLowClose*Adj. close**Volume
23 Mar 202320.8721.0720.5720.7720.772,533,958
22 Mar 202321.4121.5220.7720.7920.794,166,400
21 Mar 202321.3521.5821.0721.3921.393,712,900
20 Mar 202320.6721.1220.5821.0521.053,068,600
17 Mar 202320.9220.9320.4320.5920.5914,361,000
16 Mar 202320.5621.1320.5220.9020.903,364,100
15 Mar 202320.5020.8020.3020.6920.694,413,800
14 Mar 202320.7321.0120.5320.6820.683,607,200
13 Mar 202320.7821.0220.3820.4320.436,018,600
10 Mar 202321.0621.2720.7620.8820.882,767,300
09 Mar 202321.5721.6121.0521.0821.085,130,100
08 Mar 202321.4921.5521.3821.5021.501,940,400
07 Mar 202321.7721.8721.4321.4921.492,435,400
06 Mar 202321.7521.9421.5521.7521.753,661,200
03 Mar 202322.3922.5021.8721.9321.933,481,000
02 Mar 202322.2022.5221.7222.4322.433,356,400
01 Mar 202322.2722.5521.3922.2022.204,974,100
28 Feb 202322.0922.3321.9021.9621.965,052,800
28 Feb 20230.25 Dividend
27 Feb 202322.5722.7022.2022.2622.013,480,800
24 Feb 202322.4622.5622.2822.5022.252,063,400
23 Feb 202322.5522.6622.2822.5822.331,618,400
22 Feb 202322.5922.6622.4622.5922.341,766,400
21 Feb 202322.6822.8122.5322.5522.301,966,800
17 Feb 202322.8622.9722.7822.9022.643,539,900
16 Feb 202322.8023.0622.7322.8922.631,418,000
15 Feb 202322.5522.9722.5522.9622.701,366,900
14 Feb 202322.6822.8522.5722.6222.371,689,200
13 Feb 202322.3322.6922.2422.6622.411,740,000
10 Feb 202322.4322.4722.1222.3122.061,947,000
09 Feb 202322.6322.6722.3422.4622.211,933,800
08 Feb 202322.6922.7322.3422.5222.271,767,000
07 Feb 202322.4922.7522.2622.7322.471,877,600
06 Feb 202322.2822.5022.1822.4922.241,617,100
03 Feb 202322.3022.3722.0522.2822.031,755,700
02 Feb 202322.3622.6522.3222.3722.122,751,100
01 Feb 202322.2022.4222.0922.3122.061,788,300
31 Jan 202321.8522.3321.7922.3022.052,536,700
30 Jan 202321.5321.9521.5321.8221.572,389,100
27 Jan 202321.8121.8221.4721.4921.252,053,500
26 Jan 202322.0322.1421.7121.8321.582,346,700
25 Jan 202322.0022.1621.8522.0621.811,796,800
24 Jan 202322.2222.3821.9222.0921.842,355,500
23 Jan 202322.5022.5622.2022.3522.101,994,500
20 Jan 202322.2622.6822.0322.4822.232,809,200
19 Jan 202322.6022.6422.1522.1721.922,928,000
18 Jan 202322.9023.0122.3522.4622.213,650,700
17 Jan 202322.9623.4922.7122.8222.563,478,700
13 Jan 202321.4123.2221.4123.0822.825,681,000
12 Jan 202322.1022.2021.7421.7821.542,233,600
11 Jan 202322.4922.5822.0322.0821.832,059,900
10 Jan 202322.3922.7022.2422.4922.241,991,000
09 Jan 202322.7422.9122.2222.3222.073,377,600
06 Jan 202322.8522.9322.5822.7722.511,489,000
05 Jan 202322.4022.8322.3622.6922.441,888,600
04 Jan 202322.1622.8922.1622.8222.562,485,200
03 Jan 202322.7922.8421.8922.0021.753,044,000
30 Dec 202222.7322.7622.4522.6322.381,231,200
29 Dec 202222.7522.8822.6722.7822.521,384,600
28 Dec 202222.8723.0622.6722.6822.431,016,400
27 Dec 202223.1123.1722.8222.8622.601,165,500
23 Dec 202222.9523.1822.8823.1322.87955,100
22 Dec 202222.8623.0022.7122.9822.723,090,100
21 Dec 202223.0523.2322.8222.8822.621,421,400
20 Dec 202222.7323.0122.6222.9522.691,431,400
19 Dec 202223.0923.1022.7122.8022.541,180,300
16 Dec 202223.0123.1922.8023.1022.843,406,700
15 Dec 202223.3423.4822.8423.2422.983,004,100
14 Dec 202223.3623.6723.2323.4823.221,690,800
13 Dec 202223.6423.7823.1123.4023.142,461,900
12 Dec 202223.0823.3422.9823.3423.081,516,200
09 Dec 202223.2923.3723.0823.1122.851,398,700
08 Dec 202223.0223.3122.9923.2823.021,392,400
07 Dec 202223.1123.2822.8222.9322.671,781,600
06 Dec 202223.0723.2122.8923.1722.912,184,300
05 Dec 202222.9323.1522.8123.1122.851,725,500
02 Dec 202222.4523.0222.4423.0122.752,236,000
01 Dec 202222.6022.7922.4422.6922.441,864,900
30 Nov 202222.2322.6222.1622.5622.312,566,900
30 Nov 20220.125 Dividend
29 Nov 202222.1222.4022.1022.3021.932,407,400
28 Nov 202222.3522.5322.1522.1821.815,048,000
25 Nov 202221.9822.5021.9422.4222.041,390,600
23 Nov 202221.5221.9721.5221.9221.551,994,600
22 Nov 202221.3721.5821.3021.5721.211,929,100
21 Nov 202220.9021.4620.8921.3821.022,479,300
18 Nov 202220.9321.0220.6620.9220.571,566,000
17 Nov 202220.4620.7120.3820.6820.331,824,600
16 Nov 202220.7921.0320.6420.7220.371,741,200
15 Nov 202220.7320.9720.6020.8020.452,004,600
14 Nov 202221.0721.1420.5020.5020.162,599,300
11 Nov 202221.4021.4920.7521.0620.712,362,800
10 Nov 202221.3221.4620.6921.3821.023,647,100
09 Nov 202220.3621.5020.3621.0320.684,039,300
08 Nov 202220.5520.8820.3120.4120.074,355,200
07 Nov 202220.5020.6820.2620.6020.252,408,700
04 Nov 202220.5320.7620.1820.4320.092,377,400
03 Nov 202220.3820.4920.1820.3520.012,039,700
02 Nov 202220.8221.1320.5020.5020.161,919,800
01 Nov 202220.8920.9320.5420.8220.471,941,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...