$10.79 +0.08 (%) The Wendy's Co - NASDAQ

Sep. 29, 2016 | 11:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WEN historical data

Date Open High Low Close Volume
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
7/15/20169.779.809.599.622,645,749
7/14/20169.829.829.739.781,873,589
7/13/20169.779.859.729.741,876,879
7/12/20169.799.879.739.782,633,533
7/11/20169.659.839.619.782,422,459
7/8/20169.569.739.509.622,062,277
7/7/20169.609.619.359.554,037,222
7/6/20169.509.649.479.633,795,234
7/5/20169.599.689.489.582,635,018
7/1/20169.609.699.579.601,509,624
6/30/20169.469.629.349.623,467,175
6/29/20169.459.529.409.472,845,429
6/28/20169.429.549.329.372,796,955
6/27/20169.609.609.159.315,388,910
6/24/20169.529.709.459.6610,496,785
6/23/20169.899.979.869.892,157,124
6/22/20169.779.959.779.813,238,710
6/21/201610.0310.119.999.991,979,627
6/20/201610.1510.2210.0010.055,018,792
6/17/20169.7410.079.7210.077,270,586
6/16/20169.719.789.609.734,443,437
6/15/20169.909.949.709.734,015,489
6/14/20169.929.979.819.892,232,980
6/13/201610.1910.239.919.912,774,954
6/10/201610.2110.3710.1710.255,043,875
6/9/201610.2110.4110.1910.314,957,657
6/8/201610.1010.2510.0610.243,814,076
6/7/201610.1510.1810.0810.102,959,974
6/6/201610.1010.1910.0210.143,604,900
6/3/201610.3910.3910.0510.097,053,444
6/2/201610.1710.4810.1510.4210,420,732
6/1/201610.2110.239.9610.193,749,974
5/31/201610.3110.3410.1910.283,571,182
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center