$13.51 +0.52 (%) The Wendy's Co - NASDAQ

Dec. 7, 2016 | 01:20 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WEN historical data

Date Open High Low Close Volume
12/6/201612.9213.0712.8512.994,059,661
12/5/201612.6512.9212.6512.855,590,980
12/2/201612.5212.7612.5212.625,507,146
12/1/201612.4712.7112.4012.565,253,664
11/30/201612.8512.9212.5712.575,734,231
11/29/201612.7012.9212.6612.885,180,861
11/28/201613.0213.1612.8812.944,146,203
11/25/201612.9713.1312.8912.992,596,356
11/23/201612.7513.0212.7012.764,427,701
11/22/201612.4312.7512.4112.704,211,847
11/21/201612.1512.4212.1312.364,176,501
11/18/201612.1912.2512.1212.154,264,539
11/17/201612.1012.3112.0612.206,142,759
11/16/201611.9612.0911.9412.042,667,395
11/15/201611.7112.0211.7111.944,400,388
11/14/201611.6011.7311.4511.705,069,858
11/11/201611.2511.5811.2011.505,279,877
11/10/201611.4411.6511.2911.296,304,601
11/9/201611.2211.4310.8711.3311,697,647
11/8/201611.0511.1710.9811.138,057,338
11/7/201611.0211.1310.9911.073,919,894
11/4/201610.7910.9810.7310.853,101,238
11/3/201610.7610.9010.7410.804,062,522
11/2/201610.7010.8210.6210.733,231,339
11/1/201610.8310.9410.6810.703,127,606
10/31/201610.8910.9910.8410.843,435,653
10/28/201610.7610.9410.7410.892,889,508
10/27/201610.7310.7610.6210.721,751,353
10/26/201610.6310.7110.5110.603,928,813
10/25/201610.9711.0110.6310.704,349,849
10/24/201610.9711.1410.9711.013,937,813
10/21/201610.8811.0010.8410.963,843,187
10/20/201610.9610.9910.7610.873,059,303
10/19/201610.9211.0810.9010.992,861,517
10/18/201610.9511.0310.8610.872,370,192
10/17/201610.8610.9610.8510.861,885,200
10/14/201610.8610.9110.8010.842,059,276
10/13/201610.7510.8510.6010.792,551,841
10/12/201610.6510.8310.5910.771,993,431
10/11/201610.7810.8010.5410.622,542,489
10/10/201610.7710.8710.7410.771,687,853
10/7/201610.6410.7310.6310.701,758,483
10/6/201610.6110.7010.5110.672,102,131
10/5/201610.6010.6910.5510.622,992,463
10/4/201610.7810.8610.4710.543,020,186
10/3/201610.8110.8610.6810.733,351,900
9/30/201610.5910.8810.5910.803,302,376
9/29/201610.7411.0010.6010.614,595,015
9/28/201610.6910.8110.5410.715,255,752
9/27/201610.8410.8810.7310.813,654,132
9/26/201610.7710.8910.7410.802,490,572
9/23/201610.7810.8710.7410.833,083,904
9/22/201610.6710.7910.6010.773,349,263
9/21/201610.6510.7110.4810.592,630,336
9/20/201610.7910.8010.5310.594,743,231
9/19/201610.8910.9710.6710.732,954,527
9/16/201610.8010.9110.7410.855,361,895
9/15/201610.3310.8910.3210.815,695,751
9/14/201610.5110.5610.3110.373,135,156
9/13/201610.5210.5910.3710.514,910,294
9/12/201610.1910.5710.0910.546,028,465
9/9/201610.2110.3210.1810.215,698,109
9/8/201610.3510.3810.2610.304,216,476
9/7/201610.2010.4210.1510.414,730,020
9/6/201610.2510.2810.1110.202,965,819
9/2/201610.1010.2310.0910.202,324,791
9/1/201610.1610.2210.0510.062,079,093
8/31/201610.0310.249.9910.195,018,386
8/30/201610.0210.1510.0210.042,934,761
8/29/20169.8810.109.8610.034,243,545
8/26/20169.9310.009.829.906,386,330
8/25/20169.9310.019.919.932,345,598
8/24/20169.9710.099.939.941,582,820
8/23/20169.9210.029.879.993,574,442
8/22/20169.939.979.879.892,086,715
8/19/201610.0610.089.929.962,555,947
8/18/201610.1410.2110.0710.083,549,219
8/17/201610.0310.1810.0010.134,018,173
8/16/201610.2610.2910.0510.062,944,435
8/15/201610.0210.2710.0210.252,900,787
8/12/20169.9410.259.939.984,278,020
8/11/20169.9010.029.809.945,092,651
8/10/20169.7710.209.399.9114,247,527
8/9/201610.0510.3010.0510.196,133,552
8/8/20169.9510.189.9210.044,952,303
8/5/20169.769.969.739.902,462,444
8/4/20169.489.759.489.704,339,247
8/3/20169.459.539.399.503,326,438
8/2/20169.459.599.339.457,389,343
8/1/20169.699.779.649.733,183,596
7/29/20169.709.779.609.664,935,834
7/28/20169.749.789.639.742,070,628
7/27/20169.809.869.669.732,997,250
7/26/201610.0710.119.729.748,165,616
7/25/20169.9710.159.9410.142,857,608
7/22/20169.8510.079.8210.022,909,348
7/21/20169.889.919.779.852,138,373
7/20/20169.849.899.759.863,485,264
7/19/20169.459.849.459.757,172,706
7/18/20169.619.659.409.503,801,600
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center