WEN

Wendy's Company (The) Historical Stock Prices

$11.4499
*  
0.1251
1.08%
Get WEN Alerts
*Delayed - data as of May 22, 2015 11:30 ET  -  Find a broker to begin trading WEN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    WEN Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:30  11.58  11.58  11.35  11.4499 1,047,497
05/21/2015 11.58 11.67 11.528 11.575 1,723,775
05/20/2015 11.4 11.67 11.32 11.57 4,900,013
05/19/2015 11.37 11.46 11.319 11.38 1,807,681
05/18/2015 11.19 11.46 11.15 11.37 2,570,202
05/15/2015 11.25 11.3 11.13 11.21 1,519,924
05/14/2015 11.15 11.23 11.04 11.21 1,837,577
05/13/2015 11.18 11.2 11.095 11.135 2,418,548
05/12/2015 11.1 11.2 11.0306 11.15 3,203,597
05/11/2015 11.04 11.16 10.95 11.1 2,996,121
05/08/2015 11.25 11.28 11.06 11.08 3,688,316
05/07/2015 11.16 11.25 11.08 11.2 6,082,320
05/06/2015 11.03 11.2 10.77 11.185 12,867,020
05/05/2015 10.43 10.54 10.26 10.43 8,527,075
05/04/2015 10.19 10.5 10.17 10.47 4,392,440
05/01/2015 10.19 10.32 10.05 10.15 2,750,531
04/30/2015 10.29 10.34 10.1 10.12 3,717,593
04/29/2015 10.52 10.59 10.29 10.35 3,081,793
04/28/2015 10.56 10.6301 10.42 10.58 2,326,741
04/27/2015 10.73 10.77 10.49 10.5 2,391,008
04/24/2015 10.68 10.85 10.63 10.71 2,774,583
04/23/2015 10.43 10.65 10.43 10.61 3,143,793
04/22/2015 10.42 10.54 10.4149 10.44 3,195,041
04/21/2015 10.56 10.605 10.435 10.44 3,329,321
04/20/2015 10.47 10.55 10.37 10.53 2,232,915
04/17/2015 10.48 10.5 10.35 10.4 1,801,308
04/16/2015 10.53 10.62 10.51 10.52 2,141,661
04/15/2015 10.58 10.65 10.46 10.53 2,435,735
04/14/2015 10.68 10.73 10.52 10.56 3,475,412
04/13/2015 10.68 10.81 10.65 10.72 1,819,007
04/10/2015 10.74 10.86 10.72 10.72 2,554,395
04/09/2015 10.79 10.885 10.66 10.74 2,437,499
04/08/2015 10.74 10.82 10.62 10.805 5,454,707
04/07/2015 11.02 11.04 10.59 10.75 5,953,321
04/06/2015 10.89 11.085 10.87 11 3,103,457
04/02/2015 10.85 10.975 10.83 10.93 2,019,630
04/01/2015 10.87 10.93 10.72 10.85 2,396,163
03/31/2015 11.06 11.08 10.88 10.9 5,901,229
03/30/2015 10.93 11.15 10.89 11.14 2,869,298
03/27/2015 10.6579 10.92 10.6579 10.88 2,639,606
03/26/2015 10.71 10.85 10.66 10.7 2,640,354
03/25/2015 11.21 11.24 10.76 10.76 5,399,087
03/24/2015 11.17 11.37 11.1 11.22 2,849,672
03/23/2015 11.16 11.28 11.07 11.19 2,431,271
03/20/2015 11.06 11.23 11.06 11.18 3,730,984
03/19/2015 11.04 11.15 10.99 11 1,443,461
03/18/2015 11.05 11.16 10.93 11.05 2,905,960
03/17/2015 10.8 11.06 10.75 11.05 2,588,353
03/16/2015 10.93 10.96 10.78 10.83 2,147,568
03/13/2015 10.66 10.985 10.66 10.86 2,656,524
03/12/2015 10.83 11.07 10.83 11.04 2,349,308
03/11/2015 10.6 10.84 10.58 10.82 3,523,791
03/10/2015 10.79 10.89 10.655 10.745 2,295,946
03/09/2015 10.84 11 10.84 10.925 1,759,583
03/06/2015 11 11.06 10.8 10.84 1,803,570
03/05/2015 11 11.13 11 11.04 1,579,362
03/04/2015 11.2 11.21 10.97 11.02 1,933,565
03/03/2015 11.21 11.28 10.95 11 6,113,391
03/02/2015 11.1 11.39 11.1 11.25 4,716,975
02/27/2015 11.26 11.32 10.995 11.09 4,011,614
02/26/2015 11.28 11.395 11.2 11.31 2,632,060
02/25/2015 11.35 11.49 11.29 11.39 2,426,597
02/24/2015 11.25 11.39 11.2494 11.35 1,821,656
02/23/2015 11.23 11.35 11.16 11.29 1,584,876
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?