The Wendy's Co $8.09

down -0.06


1/8/2014 04:00 PM  |  NASDAQ : WEN  
Industries : Leisure / Restaurants
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WEN historical data

Date Open High Low Close Volume
8/1/20148.138.208.018.095,169,404
7/31/20148.258.258.088.155,154,069
7/30/20148.248.298.198.284,120,906
7/29/20148.258.348.258.252,343,333
7/28/20148.308.348.258.253,395,376
7/25/20148.258.388.258.273,250,656
7/24/20148.238.308.228.283,067,874
7/23/20148.308.358.228.232,970,888
7/22/20148.268.358.238.306,332,343
7/21/20148.278.308.118.269,774,832
7/18/20148.308.388.198.286,234,047
7/17/20148.318.318.098.115,880,593
7/16/20148.298.338.258.265,016,685
7/15/20148.358.368.258.275,130,784
7/14/20148.268.378.218.324,174,333
7/11/20148.248.288.208.222,570,752
7/10/20148.268.338.218.264,177,574
7/9/20148.398.428.268.305,138,558
7/8/20148.498.498.308.345,047,782
7/7/20148.558.568.488.493,495,249
7/3/20148.538.658.538.553,050,891
7/2/20148.728.748.528.522,748,885
7/1/20148.538.698.538.653,286,452
6/30/20148.588.598.508.533,159,833
6/27/20148.578.648.528.611,888,112
6/26/20148.598.638.518.573,593,908
6/25/20148.518.638.508.592,990,791
6/24/20148.598.688.548.562,638,206
6/23/20148.608.728.588.603,415,293
6/20/20148.628.738.588.635,173,413
6/19/20148.588.678.558.638,266,387
6/18/20148.408.628.338.596,687,150
6/17/20148.328.458.308.383,363,028
6/16/20148.258.328.228.312,338,192
6/13/20148.228.338.208.234,044,480
6/12/20148.198.368.118.225,529,790
6/11/20148.228.258.138.187,019,996
6/10/20148.288.328.218.223,842,484
6/9/20148.388.518.368.444,208,386
6/6/20148.378.398.338.372,125,543
6/5/20148.278.378.238.373,902,525
6/4/20148.218.288.208.284,172,162
6/3/20148.278.278.178.238,105,538
6/2/20148.188.328.128.325,296,567
5/30/20148.228.268.148.205,058,604
5/29/20148.258.288.118.234,969,452
5/28/20148.368.448.278.284,753,174
5/27/20148.278.398.278.363,593,020
5/23/20148.338.348.228.284,296,672
5/22/20148.278.398.248.338,157,306
5/21/20148.108.288.098.267,795,722
5/20/20148.188.228.058.095,020,923
5/19/20148.108.288.108.196,366,158
5/16/20148.058.097.848.0710,312,800
5/15/20148.178.197.998.086,553,804
5/14/20148.408.408.168.188,453,087
5/13/20148.318.448.298.439,942,553
5/12/20148.268.338.218.294,545,068
5/9/20148.228.318.178.264,067,685
5/8/20148.538.608.088.3017,542,433
5/7/20148.348.428.238.336,498,710
5/6/20148.518.598.378.386,340,996
5/5/20148.368.618.368.5010,900,750
5/2/20148.348.498.348.425,626,433
5/1/20148.328.408.278.324,105,110
4/30/20148.268.348.208.316,707,425
4/29/20148.268.328.168.306,037,573
4/28/20148.348.368.098.266,700,691
4/25/20148.318.448.268.284,583,716
4/24/20148.498.498.338.377,088,770
4/23/20148.548.658.458.454,669,494
4/22/20148.488.608.448.556,156,675
4/21/20148.518.528.438.473,987,621
4/17/20148.498.598.458.516,016,204
4/16/20148.478.498.418.484,900,706
4/15/20148.378.428.168.399,446,301
4/14/20148.568.608.348.379,653,918
4/11/20148.698.738.478.516,534,006
4/10/20148.639.068.628.7316,405,146
4/9/20148.658.718.428.6310,994,901
4/8/20148.648.738.528.597,905,060
4/7/20148.908.938.538.637,585,022
4/4/20149.069.178.908.938,597,531
4/3/20149.209.218.959.034,571,829
4/2/20149.119.199.049.183,363,435
4/1/20149.189.249.109.127,367,153
3/31/20149.039.199.019.125,766,403
3/28/20148.919.048.869.013,681,782
3/27/20148.838.958.828.875,618,286
3/26/20148.959.048.818.843,838,340
3/25/20149.069.098.918.934,584,100
3/24/20149.199.248.879.006,903,710
3/21/20149.309.349.139.175,339,138
3/20/20149.189.319.129.273,619,679
3/19/20149.399.419.159.205,620,192
3/18/20149.429.489.369.373,673,961
3/17/20149.309.429.279.376,108,127
3/14/20149.109.279.059.244,445,929
3/13/20149.299.329.039.077,629,211
3/12/20149.259.289.069.255,355,009
Trading Center