WENDY'S $6.04


17/5/2013 07:17 PM  |  NASDAQ : WEN  |  Industries : Accommodation and Food Services / Full-Service Restaurants
Type:

WEN historical data

Date Open High Low Close Volume
5/17/2013 6.04 6.09 5.99 6.04 28200
5/16/2013 6.06 6.10 6.01 6.04 48606
5/15/2013 5.93 6.07 5.91 6.06 51052
5/14/2013 5.80 5.93 5.76 5.91 79546
5/13/2013 5.76 5.82 5.73 5.79 38724
5/10/2013 5.77 5.83 5.72 5.78 48157
5/9/2013 5.76 5.83 5.70 5.79 73901
5/8/2013 6.00 6.00 5.70 5.78 145436
5/7/2013 6.17 6.19 6.03 6.12 53175
5/6/2013 5.94 6.17 5.91 6.14 70083
5/3/2013 5.83 5.94 5.80 5.90 26890
5/2/2013 5.71 5.80 5.68 5.78 28206
5/1/2013 5.71 5.74 5.66 5.68 17926
4/30/2013 5.67 5.80 5.64 5.69 48069
4/29/2013 5.70 5.73 5.66 5.68 20593
4/26/2013 5.65 5.74 5.55 5.70 24730
4/25/2013 5.56 5.68 5.55 5.65 33336
4/24/2013 5.46 5.59 5.46 5.55 24772
4/23/2013 5.42 5.49 5.38 5.47 21240
4/22/2013 5.40 5.49 5.35 5.42 20545
4/19/2013 5.38 5.44 5.35 5.40 34699
4/18/2013 5.34 5.41 5.28 5.35 35514
4/17/2013 5.50 5.52 5.33 5.34 89636
4/16/2013 5.63 5.65 5.48 5.53 56470
4/15/2013 5.72 5.76 5.58 5.60 36840
4/12/2013 5.65 5.82 5.65 5.75 49098
4/11/2013 5.59 5.77 5.56 5.67 44053
4/10/2013 5.50 5.63 5.50 5.57 33977
4/9/2013 5.52 5.54 5.45 5.52 29228
4/8/2013 5.52 5.56 5.49 5.51 31674
4/5/2013 5.59 5.60 5.46 5.54 36911
4/4/2013 5.61 5.68 5.56 5.64 40269
4/3/2013 5.69 5.71 5.60 5.62 26419
4/2/2013 5.73 5.73 5.62 5.71 38682
4/1/2013 5.70 5.78 5.69 5.72 21009
3/28/2013 5.78 5.84 5.67 5.68 53479
3/27/2013 5.77 5.81 5.65 5.78 31077
3/26/2013 5.65 5.82 5.61 5.77 39333
3/25/2013 5.61 5.67 5.56 5.63 18354
3/22/2013 5.61 5.71 5.60 5.61 32209
3/21/2013 5.60 5.68 5.57 5.62 43905
3/20/2013 5.56 5.62 5.54 5.60 31263
3/19/2013 5.50 5.58 5.49 5.56 47763
3/18/2013 5.45 5.53 5.42 5.48 24583
3/15/2013 5.50 5.53 5.43 5.52 41966
3/14/2013 5.51 5.53 5.47 5.50 21072
3/13/2013 5.45 5.51 5.42 5.49 28464
3/12/2013 5.45 5.47 5.41 5.45 28584
3/11/2013 5.54 5.54 5.46 5.47 26357
3/8/2013 5.54 5.54 5.45 5.51 33958
3/7/2013 5.50 5.54 5.44 5.47 30310
3/6/2013 5.55 5.56 5.42 5.48 53784
3/5/2013 5.48 5.57 5.48 5.53 37282
3/4/2013 5.49 5.49 5.42 5.47 52600
3/1/2013 5.52 5.56 5.41 5.51 139944
2/28/2013 5.55 5.95 5.55 5.70 115262
2/27/2013 5.48 5.62 5.45 5.50 63436
2/26/2013 5.47 5.56 5.45 5.53 58177
2/25/2013 5.56 5.56 5.45 5.45 40075
2/22/2013 5.40 5.49 5.32 5.49 48896
2/21/2013 5.54 5.68 5.43 5.49 80407
2/20/2013 5.42 5.81 5.42 5.59 126203
2/19/2013 5.31 5.42 5.29 5.40 63627
2/15/2013 5.30 5.36 5.27 5.27 54390
2/14/2013 5.27 5.30 5.23 5.29 39400
2/13/2013 5.32 5.32 5.23 5.25 44711
2/12/2013 5.25 5.30 5.20 5.28 50498
2/11/2013 5.20 5.33 5.14 5.20 142880
2/8/2013 5.01 5.06 5.00 5.02 32915
2/7/2013 5.06 5.09 4.97 5.03 29356
2/6/2013 5.10 5.11 5.03 5.05 30199
2/5/2013 5.11 5.13 5.06 5.10 20533
2/4/2013 5.13 5.16 5.08 5.11 13527
2/1/2013 5.17 5.17 5.11 5.13 22703
1/31/2013 5.15 5.19 5.12 5.14 18515
1/30/2013 5.10 5.15 5.08 5.14 20796
1/29/2013 5.17 5.17 5.11 5.13 25141
1/28/2013 5.15 5.19 5.11 5.15 24947
1/25/2013 5.16 5.20 5.10 5.17 28781
1/24/2013 5.14 5.17 5.10 5.13 23218
1/23/2013 5.17 5.20 5.09 5.15 25760
1/22/2013 5.11 5.20 5.06 5.18 29644
1/18/2013 5.06 5.11 5.05 5.10 42753
1/17/2013 5.11 5.13 5.02 5.09 25896
1/16/2013 5.07 5.08 4.90 5.08 84996
1/15/2013 4.83 4.97 4.82 4.90 34310
1/14/2013 4.84 4.87 4.80 4.85 17784
1/11/2013 4.82 4.87 4.76 4.82 21174
1/10/2013 4.80 4.82 4.76 4.81 21773
1/9/2013 4.73 4.80 4.72 4.79 18652
1/8/2013 4.79 4.80 4.72 4.74 25702
1/7/2013 4.77 4.84 4.73 4.79 25438
1/4/2013 4.75 4.82 4.70 4.76 49283
1/3/2013 4.69 4.79 4.68 4.75 39784
1/2/2013 4.76 4.79 4.68 4.70 36990
12/31/2012 4.71 4.76 4.68 4.70 33931
12/28/2012 4.71 4.81 4.70 4.73 21632
12/27/2012 4.71 4.84 4.60 4.72 32342
12/26/2012 4.76 4.81 4.69 4.70 17062
12/24/2012 4.77 4.80 4.74 4.76 6191
Marketplace
Trading Center