WEN

Wendy's Company (The) Historical Stock Prices

$8.26
*  
0.04
0.48%
Get WEN Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading WEN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    WEN Pre-Market
 
 
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: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  8.26  8.33  8.21  8.26 4,173,874
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
05/23/2014 8.33 8.34 8.215 8.28 4,296,672
05/22/2014 8.27 8.39 8.24 8.33 8,156,716
05/21/2014 8.1 8.28 8.09 8.26 7,795,722
05/20/2014 8.18 8.22 8.05 8.09 5,018,423
05/19/2014 8.1 8.28 8.1 8.19 6,366,158
05/16/2014 8.05 8.09 7.84 8.0701 10,311,700
05/15/2014 8.17 8.19 7.99 8.08 6,553,304
05/14/2014 8.4 8.4 8.16 8.18 8,453,087
05/13/2014 8.31 8.44 8.29 8.43 9,942,553
05/12/2014 8.26 8.33 8.21 8.29 4,544,668
05/09/2014 8.22 8.31 8.17 8.26 4,067,685
05/08/2014 8.53 8.6 8.08 8.3 17,542,330
05/07/2014 8.34 8.415 8.225 8.33 6,498,610
05/06/2014 8.51 8.585 8.37 8.38 6,340,996
05/05/2014 8.36 8.61 8.36 8.5 10,899,250
05/02/2014 8.34 8.49 8.34 8.42 5,626,214
05/01/2014 8.32 8.4 8.27 8.32 4,105,110
04/30/2014 8.26 8.34 8.2 8.31 6,707,425
04/29/2014 8.26 8.32 8.16 8.3 6,037,273
04/28/2014 8.34 8.36 8.09 8.26 6,700,691
04/25/2014 8.31 8.44 8.26 8.28 4,583,716
04/24/2014 8.49 8.49 8.325 8.37 7,088,770
04/23/2014 8.54 8.65 8.45 8.45 4,669,194
04/22/2014 8.48 8.595 8.44 8.55 6,156,667
04/21/2014 8.51 8.52 8.43 8.47 3,987,521
04/17/2014 8.49 8.59 8.45 8.51 6,016,204
04/16/2014 8.47 8.49 8.405 8.48 4,899,720
04/15/2014 8.37 8.421 8.16 8.39 9,445,554
04/14/2014 8.56 8.6 8.3407 8.37 9,653,918
04/11/2014 8.69 8.73 8.47 8.51 6,532,601
04/10/2014 8.63 9.06 8.62 8.73 16,404,600
04/09/2014 8.65 8.71 8.42 8.63 10,994,900
04/08/2014 8.64 8.73 8.52 8.59 7,905,060
04/07/2014 8.9 8.93 8.53 8.63 7,583,156
04/04/2014 9.06 9.17 8.9 8.93 8,597,531
04/03/2014 9.2 9.21 8.95 9.03 4,566,629
04/02/2014 9.11 9.19 9.04 9.18 3,363,435
04/01/2014 9.18 9.24 9.1 9.12 7,366,053
03/31/2014 9.03 9.19 9.01 9.12 5,766,403
03/28/2014 8.91 9.04 8.86 9.01 3,675,082
03/27/2014 8.83 8.95 8.815 8.87 5,605,855
03/26/2014 8.95 9.04 8.81 8.84 3,832,153
03/25/2014 9.06 9.09 8.91 8.93 4,584,100
03/24/2014 9.19 9.24 8.87 9 6,902,785
03/21/2014 9.3 9.34 9.13 9.1699 5,338,638
03/20/2014 9.18 9.31 9.12 9.27 3,619,156
03/19/2014 9.39 9.41 9.15 9.2 5,620,192
03/18/2014 9.42 9.48 9.36 9.37 3,673,961
03/17/2014 9.3 9.42 9.27 9.37 6,107,931
03/14/2014 9.1 9.27 9.05 9.24 4,445,929
03/13/2014 9.29 9.32 9.03 9.07 7,623,661
03/12/2014 9.25 9.275 9.06 9.25 5,354,909
03/11/2014 9.41 9.5 9.25 9.27 6,239,278
03/10/2014 9.5 9.57 9.36 9.4 4,186,987
03/07/2014 9.48 9.53 9.38 9.48 7,058,184
03/06/2014 9.46 9.54 9.39 9.41 5,157,187
03/05/2014 9.48 9.59 9.41 9.46 9,080,026
03/04/2014 9.42 9.51 9.27 9.47 11,499,260
03/03/2014 9.45 9.49 9.22 9.35 10,972,040
02/28/2014 9.95 10 9.42 9.58 17,615,860
02/27/2014 10.09 10.14 9.75 9.94 12,735,560
02/26/2014 10.22 10.27 10.15 10.19 7,351,606
02/25/2014 10.06 10.19 9.999 10.15 10,945,780
02/24/2014 9.94 10.08 9.93 9.99 9,841,506
02/21/2014 9.95 10.135 9.87 9.9 14,775,310
02/20/2014 9.62 9.85 9.6199 9.82 5,497,871
02/19/2014 9.43 9.77 9.42 9.59 6,726,577
02/18/2014 9.33 9.47 9.32 9.42 6,012,046
02/14/2014 9.38 9.48 9.28 9.33 6,322,760
02/13/2014 9.25 9.36 9.175 9.36 5,704,853
02/12/2014 9.27 9.405 9.2 9.25 13,850,320
02/11/2014 9.13 9.22 9.1183 9.15 7,253,393
02/10/2014 9.16 9.215 9.08 9.09 10,054,120
02/07/2014 8.94 9.13 8.93 9.13 9,414,852
02/06/2014 8.9 8.98 8.88 8.92 6,688,805
02/05/2014 8.76 8.9 8.75 8.87 6,722,901
02/04/2014 8.81 8.905 8.77 8.83 7,463,777
02/03/2014 9.1 9.1 8.57 8.71 13,963,040
01/31/2014 9.03 9.14 8.99 9.07 5,058,198
01/30/2014 8.97 9.14 8.95 9.07 4,081,456
01/29/2014 8.91 8.98 8.86 8.9 5,927,724
01/28/2014 8.94 9.005 8.9 8.94 8,528,244
01/27/2014 9.09 9.13 8.8 8.88 8,395,772
01/24/2014 9.13 9.15 9.005 9.05 7,606,296
01/23/2014 9.15 9.23 9.09 9.22 7,094,523
01/22/2014 9.15 9.27 9.11 9.24 11,062,000
01/21/2014 9.09 9.115 9.02 9.09 6,270,474
01/17/2014 9.06 9.13 8.93 8.98 9,992,272
01/16/2014 9.05 9.2 9 9.07 9,692,388
01/15/2014 8.81 9.11 8.78 9.06 42,295,670
01/14/2014 8.98 9.01 8.8 8.81 17,388,040
01/13/2014 8.94 9.27 8.91 8.98 40,661,520
01/10/2014 8.4 8.47 8.37 8.44 4,927,876
01/09/2014 8.5 8.5 8.33 8.4 5,483,196
01/08/2014 8.22 8.51 8.08 8.41 6,599,844
01/07/2014 8.4 8.51 8.36 8.465 6,494,126
01/06/2014 8.32 8.52 8.3 8.4 9,525,788
01/03/2014 8.81 8.84 8.615 8.68 3,505,724
01/02/2014 8.73 8.81 8.64 8.78 6,453,404
12/31/2013 8.66 8.75 8.62 8.72 2,793,832
12/30/2013 8.76 8.8 8.68 8.73 2,834,403
12/27/2013 8.89 8.915 8.76 8.77 3,177,970
12/26/2013 8.9 8.95 8.85 8.89 2,331,958
12/24/2013 8.78 8.95 8.74 8.86 2,508,224
12/23/2013 8.71 8.78 8.7 8.76 3,573,058
12/20/2013 8.48 8.7 8.432 8.68 8,173,929
12/19/2013 8.43 8.49 8.34 8.46 6,211,971
12/18/2013 8.35 8.45 8.28 8.45 4,153,491
12/17/2013 8.5 8.53 8.29 8.35 5,299,729
12/16/2013 8.46 8.54 8.42 8.51 4,656,088
12/13/2013 8.31 8.39 8.24 8.37 6,020,340
12/12/2013 8.34 8.42 8.17 8.2 9,292,165
12/11/2013 8.5 8.55 8.29 8.37 4,841,643
12/10/2013 8.27 8.59 8.26 8.48 5,710,307
12/09/2013 8.58 8.635 8.3 8.35 8,305,570
12/06/2013 8.6 8.65 8.5 8.55 4,538,592
12/05/2013 8.49 8.59 8.45 8.55 4,056,174
12/04/2013 8.5 8.6 8.44 8.54 4,690,332
12/03/2013 8.51 8.635 8.51 8.59 5,140,579
12/02/2013 8.57 8.75 8.53 8.59 4,430,825
11/29/2013 8.66 8.67 8.5705 8.61 1,735,524
11/27/2013 8.69 8.74 8.61 8.66 3,429,583
11/26/2013 8.73 8.79 8.69 8.74 3,494,187
11/25/2013 8.77 8.84 8.685 8.7 4,200,603
11/22/2013 8.79 8.82 8.67 8.68 4,357,780
11/21/2013 8.53 8.78 8.53 8.74 5,350,543
11/20/2013 8.53 8.7 8.45 8.5 6,352,519
11/19/2013 8.67 8.67 8.46 8.5 7,315,868
11/18/2013 8.96 8.97 8.67 8.685 9,628,405
11/15/2013 8.77 8.96 8.71 8.95 10,227,870
11/14/2013 8.67 8.82 8.655 8.74 11,170,990
11/13/2013 8.58 8.7 8.51 8.64 11,992,470
11/12/2013 8.37 8.51 8.35 8.5 12,572,890
11/11/2013 8.41 8.5 8.31 8.34 10,110,310
11/08/2013 8.25 8.35 8.17 8.34 13,955,350
11/07/2013 8.35 8.38 7.845 8.05 32,666,160
11/06/2013 9.5 9.51 9.09 9.09 10,178,700
11/05/2013 9.11 9.33 9.0743 9.23 15,125,930
11/04/2013 8.82 9.13 8.8 9.105 10,763,050
11/01/2013 8.73 8.78 8.7 8.73 10,087,420
10/31/2013 8.71 8.755 8.66 8.69 6,435,437
10/30/2013 8.63 8.79 8.62 8.72 8,045,998
10/29/2013 8.72 8.73 8.58 8.64 5,184,137
10/28/2013 8.71 8.83 8.69 8.69 5,171,393
10/25/2013 8.52 8.72 8.52 8.68 3,389,906
10/24/2013 8.51 8.72 8.477 8.67 5,270,530
10/23/2013 8.53 8.58 8.41 8.49 3,349,314
10/22/2013 8.65 8.68 8.5 8.6 3,341,680
10/21/2013 8.61 8.68 8.45 8.64 4,793,321
10/18/2013 8.52 8.59 8.475 8.59 3,526,991
10/17/2013 8.5 8.55 8.36 8.469 2,865,081
10/16/2013 8.43 8.53 8.395 8.5 2,959,224
10/15/2013 8.53 8.55 8.36 8.36 4,494,185
10/14/2013 8.45 8.61 8.42 8.53 2,990,405
10/11/2013 8.37 8.55 8.31 8.54 4,985,268
10/10/2013 8.25 8.37 8.2 8.35 5,489,065
10/09/2013 8.42 8.4299 8.14 8.14 7,851,741
10/08/2013 8.33 8.46 8.26 8.43 8,326,531
10/07/2013 8.34 8.37 8.11 8.33 12,160,460
10/04/2013 8.5 8.51 8.32 8.34 9,919,459
10/03/2013 8.6 8.6645 8.39 8.51 6,971,207
10/02/2013 8.79 8.79 8.59 8.62 9,051,057
10/01/2013 8.5 8.88 8.49 8.82 8,507,938
09/30/2013 8.43 8.55 8.35 8.48 3,214,779
09/27/2013 8.4 8.585 8.4 8.55 3,183,386
09/26/2013 8.46 8.56 8.41 8.47 5,624,276
09/25/2013 8.36 8.55 8.3552 8.46 6,335,464
09/24/2013 8.24 8.44 8.2201 8.335 4,108,530
09/23/2013 8.4 8.4 8.19 8.26 6,895,525
09/20/2013 8.51 8.53 8.37 8.41 4,600,443
09/19/2013 8.56 8.595 8.49 8.5 9,068,710
09/18/2013 8.52 8.6 8.45 8.485 5,653,655
09/17/2013 8.51 8.54 8.41 8.54 9,828,051
09/16/2013 8.72 8.75 8.44 8.47 9,188,131
09/13/2013 8.72 8.72 8.38 8.58 9,662,215
09/12/2013 8.5 8.7091 8.41 8.62 15,148,830
09/11/2013 8.19 8.27 8.12 8.25 3,716,090
09/10/2013 8.01 8.22 7.99 8.185 6,085,160
09/09/2013 7.83 7.965 7.825 7.95 3,807,300
09/06/2013 7.87 7.909 7.69 7.84 3,814,330
09/05/2013 7.78 7.93 7.78 7.855 4,454,340
09/04/2013 7.68 7.78 7.64 7.77 7,083,862
09/03/2013 7.66 7.77 7.61 7.69 7,585,036
08/30/2013 7.76 7.76 7.54 7.56 4,356,794
08/29/2013 7.62 7.75 7.61 7.635 2,537,011
08/28/2013 7.6 7.71 7.59 7.665 3,692,623
08/27/2013 7.9 7.91 7.58 7.59 8,590,659
08/26/2013 7.95 8.08 7.91 7.98 11,091,370
08/23/2013 7.96 7.965 7.87 7.95 3,085,265
08/22/2013 7.9 7.96 7.88 7.92 2,208,563
08/21/2013 7.96 7.97 7.851 7.87 3,252,486
08/20/2013 7.77 7.985 7.76 7.93 6,876,903
08/19/2013 7.81 7.86 7.71 7.77 4,055,185
08/16/2013 7.68 7.9 7.6611 7.78 3,746,471
08/15/2013 7.74 7.765 7.62 7.71 5,096,994
08/14/2013 7.91 7.92 7.7 7.81 7,812,780
08/13/2013 8.04 8.05 7.88 7.89 13,927,860
08/12/2013 7.91 8 7.86 7.98 6,577,498
08/09/2013 7.94 8 7.85 7.91 5,624,065
08/08/2013 7.88 8 7.85 7.87 8,949,722
08/07/2013 7.58 7.89 7.5 7.8 11,939,660
08/06/2013 7.46 7.49 7.35 7.43 6,600,436
08/05/2013 7.34 7.43 7.3 7.43 4,341,044
08/02/2013 7.3 7.42 7.27 7.33 4,192,100
08/01/2013 7.2 7.4 7.15 7.345 7,700,420
07/31/2013 7.11 7.25 7.07 7.11 6,487,222
07/30/2013 7.04 7.145 7.01 7.08 5,938,278
07/29/2013 7.14 7.2 7.03 7.07 5,667,189
07/26/2013 7 7.2 6.98 7.14 6,239,642
07/25/2013 7.1 7.12 6.92 7.02 6,488,601
07/24/2013 7.34 7.34 7.04 7.12 11,392,970
07/23/2013 7.245 7.6 7.06 7.23 27,626,720
07/22/2013 6.65 6.9 6.62 6.68 8,905,831
07/19/2013 6.75 6.8503 6.69 6.69 3,951,062
07/18/2013 6.62 6.88 6.6 6.81 7,539,907
07/17/2013 6.53 6.66 6.515 6.62 6,549,945
07/16/2013 6.57 6.62 6.42 6.57 7,829,788
07/15/2013 6.55 6.68 6.4242 6.51 4,857,503
07/12/2013 6.2 6.58 6.2 6.48 14,506,460
07/11/2013 6.14 6.18 6.105 6.13 2,235,858
07/10/2013 6.01 6.12 5.97 6.1 3,605,564
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?