The Wendy's Company (WEN)
NASDAQ: WEN · Real-Time Price · USD
19.72
+0.06 (0.31%)
Nov 4, 2024, 4:00 PM EST - Market closed
The Wendy's Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 19.62 | 19.83 | 19.44 | 19.72 | 19.72 | 0.31% | 3,662,901 |
Nov 1, 2024 | 19.38 | 19.91 | 19.30 | 19.66 | 19.66 | 2.88% | 4,384,974 |
Oct 31, 2024 | 20.18 | 20.19 | 18.88 | 19.11 | 19.11 | -5.91% | 8,895,361 |
Oct 30, 2024 | 20.13 | 20.39 | 20.02 | 20.31 | 20.31 | 0.15% | 6,434,591 |
Oct 29, 2024 | 20.38 | 20.58 | 20.25 | 20.28 | 20.28 | -0.59% | 3,124,484 |
Oct 28, 2024 | 19.76 | 20.44 | 19.76 | 20.40 | 20.40 | 4.40% | 5,292,263 |
Oct 25, 2024 | 19.86 | 19.86 | 19.36 | 19.54 | 19.54 | 0.36% | 3,062,258 |
Oct 24, 2024 | 19.11 | 19.47 | 19.11 | 19.47 | 19.47 | 1.51% | 2,402,307 |
Oct 23, 2024 | 19.33 | 19.33 | 18.82 | 19.18 | 19.18 | 1.05% | 4,252,169 |
Oct 22, 2024 | 19.20 | 19.20 | 18.97 | 18.98 | 18.98 | -1.45% | 2,844,871 |
Oct 21, 2024 | 19.69 | 19.71 | 19.16 | 19.26 | 19.26 | -2.23% | 4,562,836 |
Oct 18, 2024 | 19.66 | 19.83 | 19.59 | 19.70 | 19.70 | 0.10% | 3,275,102 |
Oct 17, 2024 | 19.99 | 20.08 | 19.49 | 19.68 | 19.68 | -1.55% | 5,284,174 |
Oct 16, 2024 | 19.62 | 20.00 | 19.48 | 19.99 | 19.99 | 2.41% | 5,529,102 |
Oct 15, 2024 | 19.43 | 19.73 | 19.26 | 19.52 | 19.52 | 0.62% | 4,823,289 |
Oct 14, 2024 | 18.59 | 19.53 | 18.55 | 19.40 | 19.40 | 4.19% | 8,628,124 |
Oct 11, 2024 | 18.07 | 18.76 | 18.06 | 18.62 | 18.62 | 3.27% | 4,862,804 |
Oct 10, 2024 | 17.53 | 18.36 | 17.53 | 18.03 | 18.03 | 2.50% | 5,798,450 |
Oct 9, 2024 | 17.72 | 17.84 | 17.55 | 17.59 | 17.59 | -0.45% | 2,790,135 |
Oct 8, 2024 | 17.76 | 17.80 | 17.53 | 17.67 | 17.67 | -0.51% | 2,702,671 |
Oct 7, 2024 | 17.67 | 17.89 | 17.51 | 17.76 | 17.76 | 0.74% | 2,374,099 |
Oct 4, 2024 | 17.40 | 17.75 | 17.36 | 17.63 | 17.63 | 1.97% | 2,498,220 |
Oct 3, 2024 | 17.31 | 17.43 | 17.26 | 17.29 | 17.29 | -0.52% | 1,829,568 |
Oct 2, 2024 | 17.50 | 17.65 | 17.37 | 17.38 | 17.38 | -1.59% | 3,397,164 |
Oct 1, 2024 | 17.64 | 17.80 | 17.47 | 17.66 | 17.66 | 0.80% | 2,279,654 |
Sep 30, 2024 | 17.76 | 17.93 | 17.49 | 17.52 | 17.52 | -1.52% | 2,192,694 |
Sep 27, 2024 | 17.82 | 17.97 | 17.74 | 17.79 | 17.79 | 0.57% | 2,009,880 |
Sep 26, 2024 | 17.40 | 17.72 | 17.37 | 17.69 | 17.69 | 2.02% | 2,743,650 |
Sep 25, 2024 | 17.57 | 17.71 | 17.32 | 17.34 | 17.34 | -1.37% | 2,566,138 |
Sep 24, 2024 | 17.70 | 17.89 | 17.57 | 17.58 | 17.58 | -0.62% | 2,238,267 |
Sep 23, 2024 | 17.48 | 17.75 | 17.48 | 17.69 | 17.69 | 1.43% | 2,905,273 |
Sep 20, 2024 | 17.81 | 17.83 | 17.39 | 17.44 | 17.44 | -2.41% | 4,642,296 |
Sep 19, 2024 | 17.90 | 18.05 | 17.74 | 17.87 | 17.87 | 1.36% | 3,275,107 |
Sep 18, 2024 | 17.79 | 17.88 | 17.59 | 17.63 | 17.63 | -0.79% | 2,353,167 |
Sep 17, 2024 | 17.83 | 17.95 | 17.71 | 17.77 | 17.77 | 0.23% | 2,453,029 |
Sep 16, 2024 | 17.59 | 17.98 | 17.57 | 17.73 | 17.73 | 0.91% | 2,731,333 |
Sep 13, 2024 | 16.96 | 17.69 | 16.94 | 17.57 | 17.57 | 3.96% | 4,029,880 |
Sep 12, 2024 | 16.94 | 16.96 | 16.61 | 16.90 | 16.90 | 0.42% | 2,026,121 |
Sep 11, 2024 | 16.63 | 16.91 | 16.44 | 16.83 | 16.83 | 1.20% | 2,617,221 |
Sep 10, 2024 | 17.20 | 17.20 | 16.61 | 16.63 | 16.63 | -3.03% | 3,129,262 |
Sep 9, 2024 | 16.80 | 17.17 | 16.66 | 17.15 | 17.15 | 0.94% | 3,479,694 |
Sep 6, 2024 | 16.75 | 17.10 | 16.68 | 16.99 | 16.99 | 1.49% | 3,561,925 |
Sep 5, 2024 | 16.87 | 17.11 | 16.69 | 16.74 | 16.74 | -0.12% | 2,583,527 |
Sep 4, 2024 | 16.54 | 17.01 | 16.53 | 16.76 | 16.76 | 1.70% | 3,251,971 |
Sep 3, 2024 | 16.70 | 16.96 | 16.46 | 16.48 | 16.48 | -2.60% | 3,824,501 |
Aug 30, 2024 | 16.72 | 16.97 | 16.69 | 16.92 | 16.67 | 1.62% | 2,596,762 |
Aug 29, 2024 | 16.80 | 16.83 | 16.53 | 16.65 | 16.40 | -0.72% | 1,972,950 |
Aug 28, 2024 | 16.91 | 16.95 | 16.67 | 16.77 | 16.52 | -1.00% | 2,289,437 |
Aug 27, 2024 | 16.86 | 17.02 | 16.78 | 16.94 | 16.69 | -0.06% | 1,635,298 |
Aug 26, 2024 | 16.90 | 17.10 | 16.75 | 16.95 | 16.70 | 0.30% | 2,556,307 |
Aug 23, 2024 | 16.75 | 16.92 | 16.70 | 16.90 | 16.65 | 0.96% | 3,066,670 |
Aug 22, 2024 | 16.95 | 17.03 | 16.69 | 16.74 | 16.49 | -1.41% | 2,209,441 |
Aug 21, 2024 | 17.01 | 17.09 | 16.82 | 16.98 | 16.73 | - | 2,246,413 |
Aug 20, 2024 | 16.74 | 17.14 | 16.64 | 16.98 | 16.73 | 1.19% | 3,390,889 |
Aug 19, 2024 | 16.99 | 17.03 | 16.64 | 16.78 | 16.53 | -0.89% | 4,167,059 |
Aug 16, 2024 | 17.11 | 17.20 | 16.83 | 16.93 | 16.68 | -1.51% | 2,950,124 |
Aug 15, 2024 | 17.31 | 17.53 | 17.07 | 17.19 | 16.93 | 0.35% | 2,312,310 |
Aug 14, 2024 | 17.16 | 17.24 | 16.86 | 17.13 | 16.87 | 0.23% | 2,185,211 |
Aug 13, 2024 | 16.91 | 17.48 | 16.90 | 17.09 | 16.84 | 2.15% | 4,655,393 |
Aug 12, 2024 | 17.06 | 17.08 | 16.59 | 16.73 | 16.48 | -2.28% | 2,941,786 |
Aug 9, 2024 | 17.25 | 17.28 | 16.92 | 17.12 | 16.86 | -0.29% | 3,674,340 |
Aug 8, 2024 | 16.98 | 17.43 | 16.95 | 17.17 | 16.91 | 1.18% | 4,550,090 |
Aug 7, 2024 | 16.84 | 17.29 | 16.76 | 16.97 | 16.72 | 1.25% | 2,927,239 |
Aug 6, 2024 | 16.74 | 17.00 | 16.70 | 16.76 | 16.51 | 0.36% | 3,054,231 |
Aug 5, 2024 | 16.42 | 16.90 | 16.41 | 16.70 | 16.45 | -1.07% | 4,790,771 |
Aug 2, 2024 | 16.84 | 17.18 | 16.42 | 16.88 | 16.63 | -0.47% | 5,202,240 |
Aug 1, 2024 | 17.30 | 17.35 | 16.50 | 16.96 | 16.71 | 0.18% | 5,238,485 |
Jul 31, 2024 | 17.44 | 17.45 | 16.91 | 16.93 | 16.68 | -2.87% | 10,006,325 |
Jul 30, 2024 | 17.11 | 17.44 | 17.03 | 17.43 | 17.17 | 1.99% | 3,050,939 |
Jul 29, 2024 | 16.81 | 17.22 | 16.70 | 17.09 | 16.84 | 1.79% | 3,230,173 |
Jul 26, 2024 | 17.01 | 17.07 | 16.75 | 16.79 | 16.54 | -1.12% | 4,186,584 |
Jul 25, 2024 | 16.66 | 17.16 | 16.60 | 16.98 | 16.73 | 2.35% | 3,523,389 |
Jul 24, 2024 | 16.64 | 16.71 | 16.40 | 16.59 | 16.34 | -0.96% | 4,320,503 |
Jul 23, 2024 | 17.28 | 17.36 | 16.70 | 16.75 | 16.50 | -2.73% | 3,778,749 |
Jul 22, 2024 | 17.60 | 17.62 | 17.02 | 17.22 | 16.96 | -2.44% | 5,033,905 |
Jul 19, 2024 | 18.04 | 18.07 | 17.58 | 17.65 | 17.39 | -2.32% | 3,246,792 |
Jul 18, 2024 | 17.93 | 18.44 | 17.89 | 18.07 | 17.80 | -0.93% | 2,844,980 |
Jul 17, 2024 | 17.80 | 18.35 | 17.80 | 18.24 | 17.97 | 1.50% | 5,091,515 |
Jul 16, 2024 | 17.30 | 17.98 | 17.29 | 17.97 | 17.70 | 4.54% | 5,820,877 |
Jul 15, 2024 | 16.82 | 17.26 | 16.80 | 17.19 | 16.93 | 2.93% | 3,760,502 |
Jul 12, 2024 | 16.82 | 16.97 | 16.64 | 16.70 | 16.45 | -0.42% | 2,821,980 |
Jul 11, 2024 | 16.01 | 16.80 | 15.96 | 16.77 | 16.52 | 5.74% | 5,271,035 |
Jul 10, 2024 | 15.88 | 15.97 | 15.79 | 15.86 | 15.62 | 0.13% | 3,131,776 |
Jul 9, 2024 | 15.72 | 16.08 | 15.62 | 15.84 | 15.60 | 0.06% | 6,127,681 |
Jul 8, 2024 | 16.31 | 16.33 | 15.80 | 15.83 | 15.59 | -2.64% | 3,966,905 |
Jul 5, 2024 | 16.26 | 16.28 | 16.03 | 16.26 | 16.02 | -0.12% | 4,066,242 |
Jul 3, 2024 | 16.32 | 16.49 | 16.26 | 16.28 | 16.04 | -0.12% | 1,709,458 |
Jul 2, 2024 | 16.43 | 16.44 | 16.13 | 16.30 | 16.06 | -0.79% | 5,404,952 |
Jul 1, 2024 | 16.98 | 17.03 | 16.33 | 16.43 | 16.18 | -3.13% | 3,260,867 |
Jun 28, 2024 | 16.97 | 17.07 | 16.78 | 16.96 | 16.71 | 0.12% | 5,874,346 |
Jun 27, 2024 | 16.85 | 17.00 | 16.73 | 16.94 | 16.69 | 0.83% | 2,557,487 |
Jun 26, 2024 | 16.72 | 16.90 | 16.60 | 16.80 | 16.55 | -0.36% | 3,763,984 |
Jun 25, 2024 | 16.66 | 16.99 | 16.51 | 16.86 | 16.61 | 0.78% | 4,865,728 |
Jun 24, 2024 | 16.66 | 16.77 | 16.57 | 16.73 | 16.48 | 0.36% | 2,430,832 |
Jun 21, 2024 | 16.48 | 16.70 | 16.42 | 16.67 | 16.42 | 1.52% | 3,790,488 |
Jun 20, 2024 | 16.58 | 16.58 | 16.27 | 16.42 | 16.18 | -0.67% | 2,656,016 |
Jun 18, 2024 | 16.62 | 16.68 | 16.46 | 16.53 | 16.28 | -0.48% | 2,509,092 |
Jun 17, 2024 | 16.56 | 16.74 | 16.46 | 16.61 | 16.36 | -0.42% | 3,687,846 |
Jun 14, 2024 | 16.82 | 16.87 | 16.58 | 16.68 | 16.43 | -1.07% | 2,719,222 |
Jun 13, 2024 | 16.48 | 16.97 | 16.31 | 16.86 | 16.61 | 1.20% | 5,348,748 |