$10.40 -0.12 (%) The Wendy's Co - NASDAQ

Apr. 17, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WEN historical data

Date Open High Low Close Volume
4/17/201510.4810.5010.3510.401,801,308
4/16/201510.5310.6210.5110.522,142,573
4/15/201510.5810.6510.4610.532,435,735
4/14/201510.6810.7310.5210.563,475,412
4/13/201510.6810.8110.6510.721,819,007
4/10/201510.7410.8610.7210.722,555,395
4/9/201510.7910.8910.6610.742,437,519
4/8/201510.7410.8210.6210.815,454,737
4/7/201511.0211.0410.5910.755,958,321
4/6/201510.8911.0910.8711.003,103,457
4/2/201510.8510.9810.8310.932,019,630
4/1/201510.8710.9310.7210.852,396,163
3/31/201511.0611.0810.8810.905,901,234
3/30/201510.9311.1510.8911.142,869,298
3/27/201510.6610.9210.6610.882,639,646
3/26/201510.7110.8510.6610.702,640,354
3/25/201511.2111.2410.7610.765,399,597
3/24/201511.1711.3711.1011.222,861,345
3/23/201511.1611.2811.0711.192,431,771
3/20/201511.0611.2311.0611.183,732,224
3/19/201511.0411.1510.9911.001,455,023
3/18/201511.0511.1610.9311.052,905,960
3/17/201510.8011.0610.7511.052,588,353
3/16/201510.9310.9610.7810.832,147,568
3/13/201510.6610.9910.6610.862,656,524
3/12/201510.8311.0710.8311.042,349,408
3/11/201510.6010.8410.5810.823,523,791
3/10/201510.7910.8910.6610.752,295,946
3/9/201510.8411.0010.8410.931,759,583
3/6/201511.0011.0610.8010.841,803,570
3/5/201511.0011.1311.0011.041,579,362
3/4/201511.2011.2110.9711.021,933,627
3/3/201511.2111.2810.9511.006,113,408
3/2/201511.1011.3911.1011.254,716,975
2/27/201511.2611.3211.0011.094,012,115
2/26/201511.2811.4011.2011.312,632,135
2/25/201511.3511.4911.2911.392,426,598
2/24/201511.2511.3911.2511.351,826,048
2/23/201511.2311.3511.1611.291,585,076
2/20/201511.2311.3611.2311.261,881,889
2/19/201511.2211.4011.1911.272,413,119
2/18/201511.0811.3011.0011.273,007,840
2/17/201510.9511.0610.9411.041,995,826
2/13/201511.1011.1210.8710.953,214,972
2/12/201511.0011.1410.8011.113,566,791
2/11/201510.9411.0010.8510.903,166,489
2/10/201510.8611.0310.8210.934,722,032
2/9/201511.0211.1210.7210.834,319,926
2/6/201511.0311.1110.9611.033,537,067
2/5/201511.0511.0910.9011.027,039,264
2/4/201511.2811.3610.8810.9110,852,540
2/3/201510.6011.5010.5711.3114,922,875
2/2/201510.5010.6210.1810.415,243,393
1/30/201510.5410.7510.5110.546,594,269
1/29/201510.5210.6110.3010.595,452,615
1/28/201510.6110.6410.4310.473,053,723
1/27/201510.4410.6710.2910.564,964,497
1/26/201510.5410.6610.4810.535,103,807
1/23/201510.4710.6610.4210.534,339,937
1/22/201510.2610.4810.2510.462,972,021
1/21/201510.2510.3710.1610.233,992,996
1/20/201510.0310.269.9710.236,108,412
1/16/20159.9210.049.9010.043,085,623
1/15/20159.9910.099.919.932,783,242
1/14/20159.9410.059.8510.043,840,062
1/13/20159.9510.139.819.975,037,798
1/12/20159.909.969.809.933,997,473
1/9/20159.659.969.619.937,336,543
1/8/20159.659.809.489.688,146,579
1/7/20159.029.478.999.466,225,737
1/6/20159.009.088.848.962,911,784
1/5/20158.999.068.948.973,508,719
1/2/20159.109.189.009.063,150,666
12/31/20149.219.269.039.032,951,150
12/30/20149.089.299.029.153,451,784
12/29/20148.939.098.929.071,585,405
12/26/20149.009.108.918.921,341,455
12/24/20148.899.008.879.001,986,620
12/23/20148.768.898.758.852,915,318
12/22/20148.648.758.618.752,624,047
12/19/20148.798.808.648.647,317,796
12/18/20148.728.818.568.813,634,713
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center