Australia markets closed

The Wendy's Company (WEN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.72-0.05 (-0.29%)
As of 09:47AM EDT. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202417.7417.7517.5917.7217.72159,268
24 May 202417.7817.9117.7317.7717.772,812,800
23 May 202418.1018.1017.6817.7817.784,386,900
22 May 202417.8318.0317.7917.8717.872,714,100
21 May 202418.1018.2817.8217.8417.842,835,500
20 May 202418.4018.4417.8918.0918.094,488,700
17 May 202418.5618.6018.3418.3918.392,158,300
16 May 202418.4218.6218.3418.6018.603,321,200
15 May 202418.6518.7118.3818.4218.422,743,300
14 May 202418.4818.8218.4418.6318.634,115,900
13 May 202419.0719.0718.3518.3618.365,526,800
10 May 202419.4819.4818.6019.0019.006,808,700
09 May 202419.4019.8019.3019.4319.434,521,100
08 May 202419.4219.4618.8319.3819.385,235,900
07 May 202419.2119.6019.1619.4719.473,432,200
06 May 202420.0720.1319.1519.1719.174,562,900
03 May 202420.0620.0819.6019.9419.943,617,900
02 May 202420.3020.6519.8919.9219.926,631,800
01 May 202419.9219.9919.4219.6219.629,920,800
30 Apr 202419.7820.2019.5719.9919.992,981,600
29 Apr 202420.1820.5019.9320.0720.072,999,700
26 Apr 202419.8520.5719.7820.1420.146,176,400
25 Apr 202419.8219.9719.6419.8219.822,293,000
24 Apr 202419.8719.9919.7719.8219.821,949,400
23 Apr 202419.9220.0919.7719.9619.962,923,700
22 Apr 202419.2619.8219.2319.7119.713,416,500
19 Apr 202419.0019.2918.9719.2519.252,410,000
18 Apr 202419.0519.2018.9019.0019.002,561,500
17 Apr 202418.9519.2018.9119.0219.023,544,200
16 Apr 202418.7018.9218.5718.8218.821,692,600
15 Apr 202418.7118.9018.5718.7618.763,504,800
12 Apr 202418.6218.7018.2218.6018.603,233,600
11 Apr 202418.9619.1218.6318.7018.702,792,200
10 Apr 202418.4518.8818.3518.8518.853,014,900
09 Apr 202418.6218.6818.3918.6018.602,273,000
08 Apr 202418.5218.8418.4818.5718.573,448,700
05 Apr 202418.1518.5118.0818.4418.443,615,300
04 Apr 202418.4318.4818.1218.1618.162,571,400
03 Apr 202418.4818.5418.2818.3318.331,965,500
02 Apr 202418.4918.5718.3318.5118.511,992,800
01 Apr 202418.8818.9018.5618.5918.592,630,800
28 Mar 202418.9218.9418.7018.8418.842,265,200
27 Mar 202418.2218.9118.2218.9018.903,147,500
26 Mar 202418.3518.3518.0918.2018.204,316,300
25 Mar 202418.6418.7218.2018.2618.263,192,700
22 Mar 202419.1019.1118.5518.5718.572,727,500
21 Mar 202418.5319.1418.5319.0619.063,532,500
20 Mar 202418.3818.5618.2818.5618.562,009,600
19 Mar 202418.1518.3918.1518.3918.392,073,200
18 Mar 202418.3418.4818.1818.2118.212,276,300
15 Mar 202418.2118.4618.1918.3318.335,593,600
14 Mar 202418.4918.5318.0818.2518.252,992,200
13 Mar 202418.4718.7518.4118.5218.522,864,000
12 Mar 202418.4018.6018.3618.3918.391,778,100
11 Mar 202418.3918.5518.3318.4518.451,811,200
08 Mar 202418.3918.4718.1718.4218.423,597,600
07 Mar 202418.6818.6918.3518.3618.361,961,400
06 Mar 202418.4618.7718.4118.6418.642,840,800
05 Mar 202418.2618.5718.1418.4418.443,119,200
04 Mar 202418.1118.3418.0318.2918.294,556,700
01 Mar 202418.1318.1817.9118.0218.023,318,400
29 Feb 202418.2918.5018.0018.1118.116,303,000
29 Feb 20240.25 Dividend
28 Feb 202418.0518.5518.0218.4518.203,521,000
27 Feb 202418.2718.3217.9418.1117.862,528,100
26 Feb 202418.2618.4518.1818.2017.952,085,300
23 Feb 202418.0118.3417.9018.2918.042,602,900
22 Feb 202417.7318.1617.7117.9717.733,478,200
21 Feb 202417.7218.1817.6417.8717.635,307,100
20 Feb 202418.3518.6217.9317.9717.734,961,000
16 Feb 202418.9319.0418.4018.4318.183,955,700
15 Feb 202418.5519.1118.3218.9918.735,265,900
14 Feb 202419.2919.3319.0519.2819.023,217,100
13 Feb 202419.2519.3819.0019.1218.862,442,700
12 Feb 202419.3119.6619.3019.5219.263,159,400
09 Feb 202419.0819.3619.0019.3219.062,276,500
08 Feb 202418.9419.1318.9219.0818.821,871,400
07 Feb 202419.0019.1118.8718.9218.662,156,900
06 Feb 202418.8519.0818.8218.9818.721,691,200
05 Feb 202418.9819.0518.5818.8118.562,739,500
02 Feb 202419.2019.2018.8319.0718.812,064,600
01 Feb 202419.0719.3218.9519.2919.032,795,800
31 Jan 202419.2619.4118.9919.0818.822,479,300
30 Jan 202419.3919.4519.1519.2218.961,694,700
29 Jan 202419.1619.4119.0219.4019.141,947,900
26 Jan 202419.1819.3519.1319.1818.922,085,500
25 Jan 202419.1019.1218.7519.1018.843,277,600
24 Jan 202419.1419.1718.9018.9818.722,349,100
23 Jan 202419.0519.2218.9119.0818.824,023,400
22 Jan 202419.3119.3718.8018.9718.714,132,800
19 Jan 202419.4219.6719.0119.1918.934,110,500
18 Jan 202419.1019.3519.0619.2619.002,372,600
17 Jan 202418.9519.1418.8519.0918.832,233,700
16 Jan 202419.2719.3818.9019.0318.772,882,900
12 Jan 202419.5619.6019.3419.4719.212,123,500
11 Jan 202419.5619.5819.2519.4419.181,693,900
10 Jan 202419.6819.7719.3719.5219.263,593,300
09 Jan 202419.3819.7019.2719.6719.403,098,400
08 Jan 202419.0019.5618.9919.5319.272,311,300
05 Jan 202418.8319.1118.7718.9918.733,214,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...