NasdaqGS - Nasdaq Real Time Price USD

The Wendy's Company (WEN)

Compare
14.83
-0.06
(-0.40%)
At close: January 31 at 4:00:01 PM EST
14.92
+0.09
+(0.61%)
After hours: January 31 at 6:52:41 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202514.9015.0414.7514.8314.833,187,600
Jan 30, 202514.8914.9614.7414.8914.893,501,700
Jan 29, 202514.6514.9414.6014.8214.824,687,400
Jan 28, 202514.4814.7714.3314.6114.615,522,300
Jan 27, 202514.3714.6514.3114.5314.534,741,400
Jan 24, 202514.2214.4314.2214.3014.304,776,000
Jan 23, 202514.1414.2813.9814.2214.224,050,200
Jan 22, 202514.1314.3413.9814.1714.175,214,000
Jan 21, 202514.3814.5314.1314.1714.177,023,600
Jan 17, 202514.9615.0014.5714.6014.604,069,400
Jan 16, 202515.0415.0714.7314.8514.854,487,000
Jan 15, 202515.3615.4014.9615.1315.133,139,100
Jan 14, 202515.0815.1614.9115.1315.133,733,600
Jan 13, 202514.9415.0314.7315.0115.014,203,600
Jan 10, 202515.0515.3114.8914.9414.945,814,100
Jan 8, 202515.2815.2915.0315.1815.184,493,900
Jan 7, 202515.8015.8115.1215.3915.397,357,400
Jan 6, 202516.1716.3015.8015.8115.813,911,800
Jan 3, 202516.1416.2716.0616.1716.173,807,800
Jan 2, 202516.3016.4816.0216.1216.123,417,100
Dec 31, 202416.2816.3916.2216.3016.302,616,200
Dec 30, 202416.4516.4516.1716.2616.263,142,600
Dec 27, 202416.4516.6616.3816.5016.502,087,600
Dec 26, 202416.5016.6516.4116.5816.582,776,200
Dec 24, 202416.4616.6516.3716.6316.631,373,100
Dec 23, 202416.6516.6516.2016.4816.482,925,700
Dec 20, 202416.5516.9616.4616.6516.657,181,000
Dec 19, 202416.7816.8516.5116.5716.574,099,800
Dec 18, 202417.1917.2016.6716.6816.683,017,400
Dec 17, 202416.8417.1816.7917.0617.063,176,900
Dec 16, 202417.0517.2416.8616.8916.893,047,300
Dec 13, 202417.2617.3017.0117.1117.113,309,100
Dec 12, 202417.3717.5017.2717.2917.292,625,900
Dec 11, 202417.5017.5717.2617.4017.406,799,600
Dec 10, 202417.6117.6417.2017.4817.483,618,000
Dec 9, 202417.5817.7917.5217.5717.573,860,700
Dec 6, 202417.7817.8617.4817.4817.483,326,600
Dec 5, 202417.9017.9317.5417.6917.693,782,200
Dec 4, 202417.7918.0717.7517.9717.972,846,800
Dec 3, 202417.9918.1117.7617.8517.853,227,000
Dec 2, 2024 0.25 Dividend
Dec 2, 202418.1018.2717.9818.0618.063,318,300
Nov 29, 202418.6118.6518.1318.3618.112,537,900
Nov 27, 202418.4918.7118.3318.5318.282,519,100
Nov 26, 202418.5318.6618.2018.3918.142,685,000
Nov 25, 202418.1518.6018.1318.5818.333,730,900
Nov 22, 202418.0818.1617.7917.9817.744,869,000
Nov 21, 202417.9218.1317.7018.1117.863,475,600
Nov 20, 202418.0018.0617.5517.9217.683,330,600
Nov 19, 202418.0018.4017.6518.0217.773,482,300
Nov 18, 202417.9418.2317.8518.0517.803,262,900
Nov 15, 202418.4718.6017.9318.1217.873,537,400
Nov 14, 202418.3918.7318.3218.4818.232,905,500
Nov 13, 202418.3518.4618.1518.4218.173,361,700
Nov 12, 202418.6518.7818.2718.3818.134,227,100
Nov 11, 202419.6019.6118.7218.7918.536,077,300
Nov 8, 202419.7619.9719.5119.5419.273,334,900
Nov 7, 202420.2820.5219.8619.8919.622,751,500
Nov 6, 202420.4220.6020.1720.3920.114,258,000
Nov 5, 202419.6319.8919.4619.7719.502,753,700
Nov 4, 202419.6219.8319.4319.7219.453,781,100
Nov 1, 202419.3819.9119.3019.6619.394,384,900
Oct 31, 202420.1820.1918.8819.1118.858,895,200
Oct 30, 202420.1320.3920.0220.3120.036,434,500
Oct 29, 202420.3820.5820.2520.2820.003,124,300
Oct 28, 202419.7620.4419.7620.4020.125,292,300
Oct 25, 202419.8619.8619.3619.5419.273,062,300
Oct 24, 202419.1119.4719.1119.4719.202,402,300
Oct 23, 202419.3319.3318.8219.1818.924,251,900
Oct 22, 202419.2019.2018.9718.9818.722,844,900
Oct 21, 202419.6919.7119.1619.2619.004,562,800
Oct 18, 202419.6619.8319.5919.7019.433,275,100
Oct 17, 202419.9920.0819.4919.6819.415,284,100
Oct 16, 202419.6220.0019.4819.9919.725,529,100
Oct 15, 202419.4319.7319.2619.5219.254,823,300
Oct 14, 202418.5919.5318.5519.4019.148,628,000
Oct 11, 202418.0718.7618.0618.6218.374,862,700
Oct 10, 202417.5318.3617.5318.0317.785,798,300
Oct 9, 202417.7217.8417.5517.5917.352,790,000
Oct 8, 202417.7617.8017.5317.6717.432,702,700
Oct 7, 202417.6717.8917.5117.7617.522,374,100
Oct 4, 202417.4017.7517.3617.6317.392,498,100
Oct 3, 202417.3117.4317.2617.2917.051,829,400
Oct 2, 202417.5017.6517.3717.3817.143,397,200
Oct 1, 202417.6417.8017.4717.6617.422,279,600
Sep 30, 202417.7617.9317.4917.5217.282,192,700
Sep 27, 202417.8217.9717.7417.7917.552,009,900
Sep 26, 202417.4017.7217.3717.6917.452,743,700
Sep 25, 202417.5717.7117.3217.3417.102,566,100
Sep 24, 202417.7017.8917.5717.5817.342,238,300
Sep 23, 202417.4817.7517.4817.6917.452,905,200
Sep 20, 202417.8117.8317.3917.4417.204,642,300
Sep 19, 202417.9018.0517.7417.8717.633,274,900
Sep 18, 202417.7917.8817.5917.6317.392,353,200
Sep 17, 202417.8317.9517.7117.7717.532,453,000
Sep 16, 202417.5917.9817.5717.7317.492,731,200
Sep 13, 202416.9617.6916.9417.5717.334,029,900
Sep 12, 202416.9416.9616.6116.9016.672,026,100
Sep 11, 202416.6316.9116.4416.8316.602,617,200
Sep 10, 202417.2017.2016.6116.6316.403,129,100
Sep 9, 202416.8017.1716.6617.1516.923,479,700
Sep 6, 202416.7517.1016.6816.9916.763,561,800
Sep 5, 202416.8717.1116.6916.7416.512,583,300
Sep 4, 202416.5417.0116.5316.7616.533,252,500
Sep 3, 2024 0.25 Dividend
Sep 3, 202416.7016.9516.4616.4816.263,824,500
Aug 30, 202416.7216.9716.6916.9216.442,596,800
Aug 29, 202416.8016.8316.5316.6516.181,973,000
Aug 28, 202416.9116.9516.6716.7716.302,289,400
Aug 27, 202416.8617.0216.7816.9416.461,635,100
Aug 26, 202416.9017.1016.7516.9516.472,556,200
Aug 23, 202416.7516.9216.7016.9016.423,066,700
Aug 22, 202416.9517.0316.6916.7416.272,209,300
Aug 21, 202417.0117.0916.8216.9816.502,246,400
Aug 20, 202416.7417.1416.6416.9816.503,390,800
Aug 19, 202416.9917.0316.6416.7816.314,167,100
Aug 16, 202417.1117.2016.8316.9316.452,950,100
Aug 15, 202417.3117.5317.0717.1916.712,312,300
Aug 14, 202417.1617.2416.8617.1316.652,185,200
Aug 13, 202416.9117.4816.9017.0916.614,655,400
Aug 12, 202417.0617.0816.5916.7316.262,941,800
Aug 9, 202417.2517.2816.9217.1216.643,674,300
Aug 8, 202416.9817.4316.9517.1716.694,550,100
Aug 7, 202416.8417.2916.7616.9716.492,927,200
Aug 6, 202416.7417.0016.7016.7616.293,054,200
Aug 5, 202416.4216.9016.4116.7016.234,790,700
Aug 2, 202416.8417.1816.4216.8816.405,202,200
Aug 1, 202417.3017.3516.5016.9616.485,238,500
Jul 31, 202417.4417.4516.9116.9316.4510,006,300
Jul 30, 202417.1117.4417.0317.4316.943,050,800
Jul 29, 202416.8117.2216.7017.0916.613,230,200
Jul 26, 202417.0117.0716.7516.7916.324,186,600
Jul 25, 202416.6617.1616.6016.9816.503,523,200
Jul 24, 202416.6416.7116.4016.5916.124,320,400
Jul 23, 202417.2817.3616.7016.7516.283,778,700
Jul 22, 202417.6017.6217.0217.2216.735,033,800
Jul 19, 202418.0418.0717.5817.6517.153,246,800
Jul 18, 202417.9318.4417.8918.0717.562,844,900
Jul 17, 202417.8018.3517.8018.2417.735,091,500
Jul 16, 202417.3017.9817.2917.9717.465,820,900
Jul 15, 202416.8217.2616.8017.1916.713,760,400
Jul 12, 202416.8216.9716.6416.7016.232,822,000
Jul 11, 202416.0116.8015.9616.7716.305,270,600
Jul 10, 202415.8815.9715.7915.8615.413,131,800
Jul 9, 202415.7216.0815.6215.8415.396,127,300
Jul 8, 202416.3116.3315.8015.8315.383,966,900
Jul 5, 202416.2616.2816.0216.2615.804,066,200
Jul 3, 202416.3216.4916.2616.2815.821,709,500
Jul 2, 202416.4316.4316.1316.3015.845,405,000
Jul 1, 202416.9817.0216.3316.4315.973,260,900
Jun 28, 202416.9717.0716.7816.9616.485,874,300
Jun 27, 202416.8517.0016.7316.9416.462,557,500
Jun 26, 202416.7216.9016.6016.8016.333,764,000
Jun 25, 202416.6616.9916.5116.8616.384,865,700
Jun 24, 202416.6616.7716.5716.7316.262,430,700
Jun 21, 202416.4816.7016.4216.6716.203,790,300
Jun 20, 202416.5816.5816.2716.4215.962,656,000
Jun 18, 202416.6216.6816.4516.5316.062,509,100
Jun 17, 202416.5616.7416.4616.6116.143,687,800
Jun 14, 202416.8216.8716.5816.6816.212,719,200
Jun 13, 202416.4816.9716.3116.8616.385,348,500
Jun 12, 202416.5716.9016.5316.6616.194,334,000
Jun 11, 202416.3216.5416.2216.4916.033,845,400
Jun 10, 202416.6316.6416.2616.4015.945,382,200
Jun 7, 202416.9317.0116.6416.6716.204,310,900
Jun 6, 202416.7517.0816.6517.0416.563,064,800
Jun 5, 202417.3517.3516.8416.8616.383,574,800
Jun 4, 202417.2917.3417.1517.2816.792,376,200
Jun 3, 2024 0.25 Dividend
Jun 3, 202417.2517.5217.1817.3316.844,224,900
May 31, 202417.1917.4816.8217.4516.724,862,200
May 30, 202417.0117.3016.9317.1616.448,283,600
May 29, 202417.2117.2416.9816.9916.275,126,300
May 28, 202417.7317.7517.2317.2516.525,577,200
May 24, 202417.7817.9117.7317.7717.022,812,800
May 23, 202418.1018.1017.6817.7817.034,386,900
May 22, 202417.8318.0317.7917.8717.122,714,100
May 21, 202418.1018.2817.8217.8417.092,835,500
May 20, 202418.4018.4417.8918.0917.334,488,700
May 17, 202418.5618.6018.3418.3917.622,158,300
May 16, 202418.4218.6218.3418.6017.823,321,200
May 15, 202418.6518.7118.3818.4217.642,743,300
May 14, 202418.4818.8218.4418.6317.854,115,900
May 13, 202419.0719.0718.3518.3617.595,526,800
May 10, 202419.4819.4818.6019.0018.206,808,700
May 9, 202419.4019.8019.3019.4318.614,521,100
May 8, 202419.4219.4618.8319.3818.565,235,900
May 7, 202419.2119.6019.1619.4718.653,432,200
May 6, 202420.0720.1319.1519.1718.364,562,900
May 3, 202420.0620.0819.6019.9419.103,617,900
May 2, 202420.3020.6519.8919.9219.086,631,800
May 1, 202419.9219.9919.4219.6218.799,920,800
Apr 30, 202419.7820.2019.5719.9919.152,981,600
Apr 29, 202420.1820.5019.9320.0719.222,999,700
Apr 26, 202419.8520.5719.7820.1419.296,176,400
Apr 25, 202419.8219.9719.6419.8218.992,293,000
Apr 24, 202419.8719.9919.7719.8218.991,949,400
Apr 23, 202419.9220.0919.7719.9619.122,923,700
Apr 22, 202419.2619.8219.2319.7118.883,416,500
Apr 19, 202419.0019.2918.9719.2518.442,410,000
Apr 18, 202419.0519.2018.9019.0018.202,561,500
Apr 17, 202418.9519.2018.9119.0218.223,544,200
Apr 16, 202418.7018.9218.5718.8218.031,692,600
Apr 15, 202418.7118.9018.5718.7617.973,504,800
Apr 12, 202418.6218.7018.2218.6017.823,233,600
Apr 11, 202418.9619.1218.6318.7017.912,792,200
Apr 10, 202418.4518.8818.3518.8518.063,014,900
Apr 9, 202418.6218.6818.3918.6017.822,273,000
Apr 8, 202418.5218.8418.4818.5717.793,448,700
Apr 5, 202418.1518.5118.0818.4417.663,615,300
Apr 4, 202418.4318.4818.1218.1617.402,571,400
Apr 3, 202418.4818.5418.2818.3317.561,965,500
Apr 2, 202418.4918.5718.3318.5117.731,992,800
Apr 1, 202418.8818.9018.5618.5917.812,630,800
Mar 28, 202418.9218.9418.7018.8418.052,265,200
Mar 27, 202418.2218.9118.2218.9018.103,147,500
Mar 26, 202418.3518.3518.0918.2017.434,316,300
Mar 25, 202418.6418.7218.2018.2617.493,192,700
Mar 22, 202419.1019.1118.5518.5717.792,727,500
Mar 21, 202418.5319.1418.5319.0618.263,532,500
Mar 20, 202418.3818.5618.2818.5617.782,009,600
Mar 19, 202418.1518.3918.1518.3917.622,073,200
Mar 18, 202418.3418.4818.1818.2117.442,276,300
Mar 15, 202418.2118.4618.1918.3317.565,593,600
Mar 14, 202418.4918.5318.0818.2517.482,992,200
Mar 13, 202418.4718.7518.4118.5217.742,864,000
Mar 12, 202418.4018.6018.3618.3917.621,778,100
Mar 11, 202418.3918.5518.3318.4517.671,811,200
Mar 8, 202418.3918.4718.1718.4217.643,597,600
Mar 7, 202418.6818.6918.3518.3617.591,961,400
Mar 6, 202418.4618.7718.4118.6417.862,840,800
Mar 5, 202418.2618.5718.1418.4417.663,119,200
Mar 4, 202418.1118.3418.0318.2917.524,556,700
Mar 1, 202418.1318.1817.9118.0217.263,318,400
Feb 29, 2024 0.25 Dividend
Feb 29, 202418.2918.5018.0018.1117.356,303,000
Feb 28, 202418.0518.5518.0218.4517.433,521,000
Feb 27, 202418.2718.3217.9418.1117.112,528,100
Feb 26, 202418.2618.4518.1818.2017.202,085,300
Feb 23, 202418.0118.3417.9018.2917.282,602,900
Feb 22, 202417.7318.1617.7117.9716.983,478,200
Feb 21, 202417.7218.1817.6417.8716.895,307,100
Feb 20, 202418.3518.6217.9317.9716.984,961,000
Feb 16, 202418.9319.0418.4018.4317.413,955,700
Feb 15, 202418.5519.1118.3218.9917.945,265,900
Feb 14, 202419.2919.3319.0519.2818.223,217,100
Feb 13, 202419.2519.3819.0019.1218.072,442,700
Feb 12, 202419.3119.6619.3019.5218.443,159,400
Feb 9, 202419.0819.3619.0019.3218.262,276,500
Feb 8, 202418.9419.1318.9219.0818.031,871,400
Feb 7, 202419.0019.1118.8718.9217.882,156,900
Feb 6, 202418.8519.0818.8218.9817.931,691,200
Feb 5, 202418.9819.0518.5818.8117.772,739,500
Feb 2, 202419.2019.2018.8319.0718.022,064,600
Feb 1, 202419.0719.3218.9519.2918.232,795,800

Related Tickers

QSR Restaurant Brands International Inc.
61.54
-1.49%
 
DIN Dine Brands Global, Inc.
30.38
-1.14%
 
SHAK Shake Shack Inc.
118.13
-3.28%
 
PZZA Papa John's International, Inc.
39.57
+1.25%
 
YUM Yum! Brands, Inc.
130.50
-0.18%
 
DRI Darden Restaurants, Inc.
195.24
-0.48%
 
JACK Jack in the Box Inc.
39.19
-1.63%
 
BLMN Bloomin' Brands, Inc.
12.56
-2.56%
 
MCD McDonald's Corporation
288.70
-0.56%
 
DPZ Domino's Pizza, Inc.
449.12
-0.37%