$11.35 0.00 (%) The Wendy's Co - NASDAQ

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WEN historical data

Date Open High Low Close Volume
5/28/201511.3011.4111.2811.351,783,178
5/27/201511.3511.4011.2811.351,893,165
5/26/201511.3111.3911.1911.352,331,144
5/22/201511.5811.5811.3511.362,447,867
5/21/201511.5811.6711.5311.581,723,775
5/20/201511.4011.6711.3211.574,900,013
5/19/201511.3711.4611.3211.381,807,681
5/18/201511.1911.4611.1511.372,613,125
5/15/201511.2511.3011.1311.211,519,924
5/14/201511.1511.2311.0411.211,837,577
5/13/201511.1811.2011.1011.142,418,548
5/12/201511.1011.2011.0311.153,203,597
5/11/201511.0411.1610.9511.102,996,121
5/8/201511.2511.2811.0611.083,688,416
5/7/201511.1611.2511.0811.206,082,690
5/6/201511.0311.2010.7711.1912,867,121
5/5/201510.4310.5410.2610.438,527,075
5/4/201510.1910.5010.1710.474,392,440
5/1/201510.1910.3210.0510.152,750,531
4/30/201510.2910.3410.1010.123,717,593
4/29/201510.5210.5910.2910.353,081,793
4/28/201510.5610.6310.4210.582,326,741
4/27/201510.7310.7710.4910.502,391,008
4/24/201510.6810.8510.6310.712,774,583
4/23/201510.4310.6510.4310.613,144,018
4/22/201510.4210.5410.4210.443,195,041
4/21/201510.5610.6110.4410.443,329,321
4/20/201510.4710.5510.3710.532,233,115
4/17/201510.4810.5010.3510.401,801,308
4/16/201510.5310.6210.5110.522,142,573
4/15/201510.5810.6510.4610.532,435,735
4/14/201510.6810.7310.5210.563,475,412
4/13/201510.6810.8110.6510.721,819,007
4/10/201510.7410.8610.7210.722,555,395
4/9/201510.7910.8910.6610.742,437,519
4/8/201510.7410.8210.6210.815,454,737
4/7/201511.0211.0410.5910.755,958,321
4/6/201510.8911.0910.8711.003,103,457
4/2/201510.8510.9810.8310.932,019,630
4/1/201510.8710.9310.7210.852,396,163
3/31/201511.0611.0810.8810.905,901,234
3/30/201510.9311.1510.8911.142,869,298
3/27/201510.6610.9210.6610.882,639,646
3/26/201510.7110.8510.6610.702,640,354
3/25/201511.2111.2410.7610.765,399,597
3/24/201511.1711.3711.1011.222,861,345
3/23/201511.1611.2811.0711.192,431,771
3/20/201511.0611.2311.0611.183,732,224
3/19/201511.0411.1510.9911.001,455,023
3/18/201511.0511.1610.9311.052,905,960
3/17/201510.8011.0610.7511.052,588,353
3/16/201510.9310.9610.7810.832,147,568
3/13/201510.6610.9910.6610.862,656,524
3/12/201510.8311.0710.8311.042,349,408
3/11/201510.6010.8410.5810.823,523,791
3/10/201510.7910.8910.6610.752,295,946
3/9/201510.8411.0010.8410.931,759,583
3/6/201511.0011.0610.8010.841,803,570
3/5/201511.0011.1311.0011.041,579,362
3/4/201511.2011.2110.9711.021,933,627
3/3/201511.2111.2810.9511.006,113,408
3/2/201511.1011.3911.1011.254,716,975
2/27/201511.2611.3211.0011.094,012,115
2/26/201511.2811.4011.2011.312,632,135
2/25/201511.3511.4911.2911.392,426,598
2/24/201511.2511.3911.2511.351,826,048
2/23/201511.2311.3511.1611.291,585,076
2/20/201511.2311.3611.2311.261,881,889
2/19/201511.2211.4011.1911.272,413,119
2/18/201511.0811.3011.0011.273,007,840
2/17/201510.9511.0610.9411.041,995,826
2/13/201511.1011.1210.8710.953,214,972
2/12/201511.0011.1410.8011.113,566,791
2/11/201510.9411.0010.8510.903,166,489
2/10/201510.8611.0310.8210.934,722,032
2/9/201511.0211.1210.7210.834,319,926
2/6/201511.0311.1110.9611.033,537,067
2/5/201511.0511.0910.9011.027,039,264
2/4/201511.2811.3610.8810.9110,852,540
2/3/201510.6011.5010.5711.3114,922,875
2/2/201510.5010.6210.1810.415,243,393
1/30/201510.5410.7510.5110.546,594,269
1/29/201510.5210.6110.3010.595,452,615
1/28/201510.6110.6410.4310.473,053,723
1/27/201510.4410.6710.2910.564,964,497
1/26/201510.5410.6610.4810.535,103,807
1/23/201510.4710.6610.4210.534,339,937
1/22/201510.2610.4810.2510.462,972,021
1/21/201510.2510.3710.1610.233,992,996
1/20/201510.0310.269.9710.236,108,412
1/16/20159.9210.049.9010.043,085,623
1/15/20159.9910.099.919.932,783,242
1/14/20159.9410.059.8510.043,840,062
1/13/20159.9510.139.819.975,037,798
1/12/20159.909.969.809.933,997,473
1/9/20159.659.969.619.937,336,543
1/8/20159.659.809.489.688,146,579
1/7/20159.029.478.999.466,225,737
1/6/20159.009.088.848.962,911,784
1/5/20158.999.068.948.973,508,719
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center