$8.65 +0.02 (%) The Wendy's Co - NASDAQ

Dec. 18, 2014 | 11:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WEN historical data

Date Open High Low Close Volume
12/17/20148.518.648.478.633,686,768
12/16/20148.598.618.478.514,617,396
12/15/20148.788.858.628.624,247,007
12/12/20148.548.768.538.714,652,350
12/11/20148.728.798.678.683,461,473
12/10/20148.748.808.648.663,008,155
12/9/20148.738.848.658.803,323,310
12/8/20148.748.848.678.824,812,303
12/5/20148.668.818.598.783,387,315
12/4/20148.668.748.598.682,985,541
12/3/20148.808.878.688.703,020,111
12/2/20148.708.918.688.786,124,475
12/1/20148.688.798.638.723,831,863
11/28/20148.628.738.618.721,328,543
11/26/20148.628.678.588.601,724,305
11/25/20148.698.738.628.662,987,987
11/24/20148.548.698.528.692,421,530
11/21/20148.628.648.538.552,721,523
11/20/20148.468.618.468.571,950,184
11/19/20148.598.598.448.483,077,948
11/18/20148.518.648.508.582,979,321
11/17/20148.508.578.478.513,842,632
11/14/20148.488.588.488.524,628,581
11/13/20148.558.588.468.482,552,379
11/12/20148.338.578.308.552,498,957
11/11/20148.548.618.468.503,999,508
11/10/20148.318.578.318.557,173,138
11/7/20148.238.328.198.304,958,818
11/6/20147.948.257.918.2513,726,843
11/5/20148.198.207.998.066,744,058
11/4/20148.038.188.038.155,048,626
11/3/20148.028.108.028.052,944,618
10/31/20148.048.057.958.024,436,515
10/30/20148.008.037.948.013,786,774
10/29/20148.068.097.948.0112,963,292
10/28/20148.028.097.978.076,114,654
10/27/20148.338.357.978.019,642,923
10/24/20148.368.418.288.413,313,298
10/23/20148.488.488.338.374,033,950
10/22/20148.378.488.378.425,332,240
10/21/20148.388.508.318.385,561,453
10/20/20148.318.398.258.372,590,252
10/17/20148.288.398.228.313,880,651
10/16/20147.958.337.918.287,909,395
10/15/20147.768.197.688.0912,771,614
10/14/20147.677.917.637.885,104,513
10/13/20147.757.797.617.616,092,674
10/10/20147.807.887.707.766,237,302
10/9/20147.988.007.807.803,473,618
10/8/20147.958.027.858.024,322,456
10/7/20148.058.097.957.964,136,725
10/6/20148.198.218.128.132,483,991
10/3/20148.148.228.128.183,288,748
10/2/20148.098.208.008.106,740,102
10/1/20148.248.268.098.114,265,361
9/30/20148.278.358.228.264,758,735
9/29/20148.188.308.178.262,996,864
9/26/20148.118.268.108.244,207,411
9/25/20148.148.228.078.094,619,360
9/24/20148.178.198.058.184,763,100
9/23/20148.238.278.178.184,162,865
9/22/20148.398.398.258.287,329,145
9/19/20148.368.568.338.4313,591,855
9/18/20148.208.388.188.368,605,688
9/17/20148.088.288.028.186,226,940
9/16/20147.988.117.988.085,849,130
9/15/20147.897.997.847.987,482,934
9/12/20147.987.987.877.882,888,876
9/11/20147.978.017.917.945,322,124
9/10/20148.098.127.968.026,750,597
9/9/20148.008.178.008.119,702,146
9/8/20147.928.047.928.022,811,332
9/5/20147.897.987.827.964,888,621
9/4/20147.938.007.897.892,919,352
9/3/20148.098.137.937.934,821,339
9/2/20148.208.208.068.082,973,708
8/29/20148.148.168.108.151,277,877
8/28/20148.078.178.078.141,816,462
8/27/20148.248.308.108.113,986,576
8/26/20148.328.358.238.242,910,252
8/25/20148.288.348.278.312,777,948
8/22/20148.178.268.168.263,182,132
8/21/20148.208.218.138.171,943,300
8/20/20148.208.218.128.153,958,017
8/19/20148.188.268.178.222,066,853
8/18/20148.138.198.098.182,569,105
8/15/20148.178.198.008.094,847,790
8/14/20148.208.228.138.162,820,345
8/13/20148.178.258.158.183,378,179
8/12/20148.228.248.118.164,778,162
8/11/20148.188.278.188.256,138,194
8/8/20148.178.208.058.148,048,984
8/7/20148.068.227.958.1614,434,373
8/6/20148.088.087.957.987,903,429
8/5/20148.108.157.998.035,609,840
8/4/20148.138.228.108.123,627,397
8/1/20148.138.208.018.095,169,404
7/31/20148.258.258.088.155,158,468
7/30/20148.248.298.198.284,120,906
7/29/20148.258.348.258.252,343,333
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center