WEN

Wendy's Company (The) Historical Stock Prices

$8.11
*  
0.13
1.58%
Get WEN Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading WEN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  8.24  8.30  8.10  8.11 3,986,576
08/27/2014 8.24 8.3 8.1 8.11 3,986,076
08/26/2014 8.32 8.35 8.23 8.24 2,910,252
08/25/2014 8.28 8.34 8.27 8.31 2,776,948
08/22/2014 8.17 8.26 8.16 8.255 3,182,132
08/21/2014 8.2 8.21 8.13 8.17 1,943,200
08/20/2014 8.2 8.21 8.12 8.15 3,958,017
08/19/2014 8.18 8.26 8.17 8.22 2,066,853
08/18/2014 8.13 8.19 8.09 8.18 2,568,990
08/15/2014 8.17 8.19 8 8.085 4,846,120
08/14/2014 8.2 8.22 8.13 8.16 2,820,345
08/13/2014 8.17 8.25 8.145 8.175 3,368,979
08/12/2014 8.22 8.24 8.11 8.155 4,778,162
08/11/2014 8.18 8.27 8.18 8.25 6,137,994
08/08/2014 8.17 8.195 8.05 8.14 8,048,734
08/07/2014 8.06 8.22 7.95 8.16 14,434,370
08/06/2014 8.08 8.08 7.95 7.98 7,901,304
08/05/2014 8.1 8.145 7.99 8.03 5,604,770
08/04/2014 8.13 8.22 8.1 8.12 3,627,397
08/01/2014 8.13 8.2 8.01 8.09 5,169,404
07/31/2014 8.25 8.25 8.08 8.15 5,157,468
07/30/2014 8.24 8.29 8.19 8.28 4,120,805
07/29/2014 8.25 8.34 8.25 8.25 2,343,333
07/28/2014 8.3 8.34 8.25 8.25 3,366,848
07/25/2014 8.25 8.38 8.25 8.27 3,250,156
07/24/2014 8.23 8.3 8.22 8.275 2,988,774
07/23/2014 8.3 8.35 8.22 8.23 2,970,888
07/22/2014 8.26 8.35 8.225 8.3 6,331,292
07/21/2014 8.27 8.3 8.11 8.26 9,773,832
07/18/2014 8.3 8.38 8.19 8.28 6,233,687
07/17/2014 8.31 8.31 8.09 8.105 5,880,593
07/16/2014 8.29 8.33 8.245 8.26 5,015,685
07/15/2014 8.35 8.36 8.25 8.27 5,130,784
07/14/2014 8.26 8.365 8.21 8.32 4,174,333
07/11/2014 8.24 8.2777 8.2 8.22 2,570,652
07/10/2014 8.26 8.33 8.21 8.26 4,177,474
07/09/2014 8.39 8.42 8.26 8.3 5,138,508
07/08/2014 8.49 8.49 8.3 8.34 5,047,782
07/07/2014 8.55 8.56 8.48 8.49 3,495,249
07/03/2014 8.53 8.65 8.53 8.55 3,050,891
07/02/2014 8.72 8.74 8.52 8.52 2,748,885
07/01/2014 8.53 8.69 8.53 8.65 3,285,452
06/30/2014 8.58 8.59 8.5 8.53 3,134,056
06/27/2014 8.57 8.64 8.52 8.61 1,865,831
06/26/2014 8.59 8.63 8.51 8.57 3,593,908
06/25/2014 8.51 8.63 8.5 8.59 2,990,584
06/24/2014 8.59 8.68 8.54 8.56 2,638,206
06/23/2014 8.6 8.72 8.58 8.6 3,415,293
06/20/2014 8.62 8.73 8.58 8.63 5,173,189
06/19/2014 8.58 8.67 8.55 8.63 8,266,387
06/18/2014 8.4 8.62 8.33 8.59 6,686,500
06/17/2014 8.32 8.45 8.3 8.38 3,363,028
06/16/2014 8.25 8.32 8.22 8.31 2,338,192
06/13/2014 8.22 8.33 8.2 8.23 4,044,480
06/12/2014 8.19 8.36 8.11 8.22 5,529,340
06/11/2014 8.22 8.25 8.13 8.18 7,019,996
06/10/2014 8.28 8.32 8.21 8.22 3,841,814
06/09/2014 8.38 8.51 8.361 8.44 4,207,886
06/06/2014 8.37 8.39 8.33 8.37 2,125,543
06/05/2014 8.27 8.371 8.23 8.37 3,902,501
06/04/2014 8.21 8.28 8.2 8.28 4,171,962
06/03/2014 8.27 8.27 8.17 8.23 8,105,538
06/02/2014 8.18 8.32 8.12 8.32 5,296,367
05/30/2014 8.22 8.26 8.14 8.2 5,058,604
05/29/2014 8.25 8.275 8.11 8.23 4,969,252
05/28/2014 8.36 8.44 8.27 8.28 4,753,174
05/27/2014 8.27 8.39 8.27 8.36 3,591,500
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?