$11.04 0.00 (%) The Wendy's Co - NASDAQ

Mar. 5, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center