$10.29 -0.02 (%) The Wendy's Co - NASDAQ

May. 27, 2016 | 04:00 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
5/27/201610.2910.3610.2510.291,859,163
5/26/201610.3710.4910.3010.312,763,897
5/25/201610.2710.4310.2610.372,655,047
5/24/201610.1910.3110.1410.262,934,273
5/23/201610.1710.2210.1110.132,764,981
5/20/201610.2410.2810.1310.172,675,173
5/19/201610.1610.2410.1210.211,837,414
5/18/201610.2310.3810.1810.212,592,727
5/17/201610.6110.7410.4110.473,703,588
5/16/201610.4510.5610.4110.512,053,194
5/13/201610.4810.5610.4210.464,650,927
5/12/201610.3210.5010.2810.454,679,709
5/11/201610.8110.8210.1610.1912,386,902
5/10/201611.0611.2310.9611.184,941,463
5/9/201610.9411.0310.8711.014,159,067
5/6/201611.0911.1210.8510.973,804,469
5/5/201611.2911.3811.0511.102,187,972
5/4/201611.1111.2711.0311.221,616,627
5/3/201611.2511.3111.1511.212,974,450
5/2/201610.9111.3210.9111.283,468,613
4/29/201611.0311.1010.8110.862,314,057
4/28/201611.0511.1610.9611.051,558,159
4/27/201611.0111.1310.9411.112,281,453
4/26/201610.9411.0710.9011.041,924,486
4/25/201611.0511.0510.9210.941,795,911
4/22/201610.9211.0510.9211.042,482,638
4/21/201611.1311.1510.9210.941,460,962
4/20/201610.9611.2010.9411.121,924,385
4/19/201610.9811.0810.9210.932,152,582
4/18/201610.9211.0510.8310.982,578,906
4/15/201610.8410.9810.8310.982,654,393
4/14/201611.0511.0710.8210.853,572,171
4/13/201611.1111.2010.9911.023,110,980
4/12/201611.0511.1110.9611.042,628,746
4/11/201611.0111.2210.9811.073,570,888
4/8/201611.0011.0610.9310.962,009,136
4/7/201611.0611.1010.9110.972,435,531
4/6/201611.0011.1410.9511.123,871,259
4/5/201610.8711.0510.8010.984,466,542
4/4/201610.9810.9910.8010.872,485,406
4/1/201610.8411.0010.8110.994,631,249
3/31/201610.8310.9710.7210.893,078,306
3/30/201610.9010.9710.7610.874,269,936
3/29/201610.6110.8510.5810.834,161,222
3/28/201610.4310.6810.4010.613,438,069
3/24/201610.2910.4510.2410.422,533,996
3/23/201610.4910.4910.2710.363,303,566
3/22/201610.5010.5810.4110.543,891,078
3/21/201610.3810.6010.3210.565,319,729
3/18/201610.3410.4210.2610.383,444,076
3/17/201610.2010.4010.1410.233,923,617
3/16/20169.9210.319.8710.226,710,958
3/15/20169.7510.079.729.957,161,964
3/14/20169.619.859.619.802,855,698
3/11/20169.579.729.469.642,455,676
3/10/20169.509.579.459.483,751,368
3/9/20169.559.599.399.434,162,019
3/8/20169.559.619.379.392,521,089
3/7/20169.599.829.539.644,060,429
3/4/20169.739.849.449.596,794,667
3/3/20169.529.799.499.754,961,092
3/2/20169.569.679.489.542,712,034
3/1/20169.429.589.339.585,010,885
2/29/20169.399.519.369.374,503,134
2/26/20169.359.409.239.383,865,878
2/25/20169.509.599.309.402,968,392
2/24/20169.519.709.289.495,479,645
2/23/20169.499.759.499.642,775,025
2/22/20169.409.569.409.502,753,222
2/19/20169.299.389.169.313,251,863
2/18/20169.679.739.289.325,573,286
2/17/20169.809.959.679.813,407,836
2/16/20169.509.719.509.714,114,398
2/12/20169.309.489.209.455,292,723
2/11/20169.149.288.899.187,931,552
2/10/20169.8110.069.519.526,888,531
2/9/201610.4810.509.389.7112,891,469
2/8/201610.2210.319.9210.158,955,934
2/5/201610.5510.6410.2710.326,273,668
2/4/201610.2210.6610.2010.615,686,954
2/3/201610.4010.449.9410.265,914,099
2/2/201610.0810.4510.0510.375,974,658
2/1/201610.1810.2810.0910.172,805,988
1/29/20169.8510.379.8510.236,312,957
1/28/20169.6910.009.619.834,013,220
1/27/20169.769.979.519.626,173,146
1/26/20169.689.879.609.784,038,235
1/25/20169.9310.109.599.675,846,628
1/22/20169.8910.009.779.933,287,645
1/21/20169.529.929.469.776,858,031
1/20/20169.549.669.189.474,765,727
1/19/20169.729.829.639.692,407,434
1/15/20169.489.799.369.635,322,037
1/14/20169.769.799.479.685,270,757
1/13/201610.0410.109.759.773,794,316
1/12/20169.8610.029.839.994,256,052
1/11/201610.1110.149.719.804,535,795
1/8/20169.9210.149.8210.036,028,929
1/7/201610.1110.259.839.855,492,117
1/6/201610.3510.409.9510.258,203,679
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center