WEN

Wendy's Company (The) Historical Stock Prices

$9.11
*  
0.11
1.19%
Get WEN Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading WEN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    WEN After Hours
 
 
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: 1 Year, From 28-AUG-2014 TO 28-AUG-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.
16:00  9.21  9.32  9.07  9.11 4,209,745
08/28/2015 9.26 9.355 9.18 9.22 2,498,448
08/27/2015 9.11 9.37 9.055 9.3 5,205,129
08/26/2015 9.15 9.2 8.91 9 6,178,209
08/25/2015 9.22 9.27 8.91 8.99 6,680,628
08/24/2015 8.68 9.11 8.57 9 14,467,560
08/21/2015 9.2 9.3 9.12 9.155 4,752,247
08/20/2015 9.6 9.61 9.26 9.26 5,297,422
08/19/2015 9.75 9.8138 9.58 9.65 5,054,103
08/18/2015 10.08 10.13 9.78 9.78 6,443,885
08/17/2015 9.9 10.09 9.87 10.09 2,435,902
08/14/2015 9.99 10.09 9.93 9.96 1,952,090
08/13/2015 9.95 10.1 9.95 10.03 3,860,022
08/12/2015 9.63 10.02 9.625 9.99 6,540,056
08/11/2015 9.9 9.91 9.62 9.72 3,972,423
08/10/2015 9.82 9.91 9.77 9.81 3,323,646
08/07/2015 9.94 9.975 9.735 9.82 4,369,316
08/06/2015 10.22 10.25 9.85 9.96 7,181,232
08/05/2015 10.48 10.52 10.11 10.11 5,851,204
08/04/2015 10.33 10.36 10.185 10.29 4,447,388
08/03/2015 10.29 10.35 10.21 10.29 3,935,162
07/31/2015 10.32 10.36 10.23 10.26 6,947,437
07/30/2015 10.3 10.4 10.15 10.24 4,301,898
07/29/2015 10.26 10.39 10.2 10.38 2,918,243
07/28/2015 10.09 10.28 10.01 10.24 5,824,001
07/27/2015 10.15 10.21 10.04 10.06 2,809,193
07/24/2015 10.32 10.38 10.12 10.15 2,526,578
07/23/2015 10.41 10.42 10.22 10.26 2,343,821
07/22/2015 10.28 10.42 10.27 10.39 4,084,716
07/21/2015 10.23 10.3 10.18 10.27 2,567,657
07/20/2015 10.27 10.35 10.23 10.26 3,140,864
07/17/2015 10.35 10.41 10.19 10.23 4,044,193
07/16/2015 10.44 10.44 10.33 10.35 3,087,921
07/15/2015 10.5 10.54 10.38 10.41 3,625,346
07/14/2015 10.49 10.565 10.45 10.46 4,461,726
07/13/2015 10.48 10.66 10.425 10.54 8,910,051
07/10/2015 10.6 10.635 10.37 10.44 6,827,629
07/09/2015 10.54 10.62 10.43 10.46 3,246,575
07/08/2015 10.56 10.63 10.44 10.49 4,113,531
07/07/2015 10.66 10.66 10.4 10.6 5,035,313
07/06/2015 10.69 10.79 10.58 10.63 6,513,592
07/02/2015 10.94 10.94 10.72 10.79 7,097,692
07/01/2015 11.24 11.3 10.77 10.88 26,598,280
06/30/2015 11.26 11.36 11.11 11.28 18,566,750
06/29/2015 11.3 11.34 11.18 11.2 16,011,220
06/26/2015 11.4 11.43 11.29 11.35 7,078,615
06/25/2015 11.3 11.47 11.28 11.43 10,692,040
06/24/2015 11.37 11.405 11.28 11.29 5,617,700
06/23/2015 11.43 11.47 11.3 11.37 9,302,797
06/22/2015 11.41 11.46 11.35 11.435 4,029,419
06/19/2015 11.45 11.45 11.299 11.37 7,554,076
06/18/2015 11.43 11.56 11.42 11.43 3,465,442
06/17/2015 11.25 11.44 11.24 11.39 6,969,899
06/16/2015 11.23 11.29 11.16 11.25 2,541,253
06/15/2015 11.26 11.29 11.171 11.23 2,275,263
06/12/2015 11.15 11.32 11.11 11.3 2,602,137
06/11/2015 11.32 11.38 11.18 11.23 5,600,807
06/10/2015 11.25 11.3 11.21 11.28 3,296,134
06/09/2015 11.26 11.27 11.16 11.235 4,422,622
06/08/2015 11.28 11.31 11.22 11.28 4,531,707
06/05/2015 11.21 11.34 11.125 11.27 7,235,897
06/04/2015 11.35 11.42 11.22 11.24 12,090,280
06/03/2015 11.43 11.71 11.32 11.47 19,918,830
06/02/2015 11.08 11.17 11.01 11.1 2,322,317
06/01/2015 11.25 11.26 11.11 11.12 2,606,462
05/29/2015 11.35 11.36 11.18 11.24 2,107,487
05/28/2015 11.3 11.405 11.28 11.35 1,783,178
05/27/2015 11.35 11.4 11.28 11.35 1,851,654
05/26/2015 11.31 11.39 11.19 11.35 2,331,144
05/22/2015 11.58 11.58 11.35 11.36 2,447,867
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
02/20/2015 11.23 11.36 11.23 11.26 1,881,889
02/19/2015 11.22 11.4 11.19 11.27 2,413,119
02/18/2015 11.08 11.3 11 11.27 2,976,366
02/17/2015 10.95 11.06 10.94 11.04 1,995,556
02/13/2015 11.1 11.1199 10.87 10.95 3,214,972
02/12/2015 11 11.14 10.8 11.105 3,566,791
02/11/2015 10.94 11 10.85 10.9 3,166,489
02/10/2015 10.86 11.025 10.82 10.93 4,721,982
02/09/2015 11.02 11.12 10.72 10.825 4,319,841
02/06/2015 11.03 11.11 10.955 11.03 3,536,967
02/05/2015 11.05 11.09 10.9 11.02 7,039,264
02/04/2015 11.28 11.36 10.88 10.91 10,852,540
02/03/2015 10.6 11.5 10.57 11.305 14,921,050
02/02/2015 10.5 10.62 10.18 10.41 5,242,393
01/30/2015 10.54 10.75 10.51 10.54 6,594,269
01/29/2015 10.52 10.61 10.3 10.59 5,452,615
01/28/2015 10.61 10.6399 10.43 10.47 3,053,423
01/27/2015 10.44 10.67 10.29 10.56 4,964,497
01/26/2015 10.54 10.655 10.48 10.53 5,103,807
01/23/2015 10.47 10.66 10.42 10.53 4,339,937
01/22/2015 10.26 10.48 10.25 10.46 2,936,913
01/21/2015 10.25 10.365 10.16 10.23 3,992,996
01/20/2015 10.03 10.26 9.97 10.23 6,108,412
01/16/2015 9.92 10.04 9.9 10.04 3,085,623
01/15/2015 9.99 10.09 9.91 9.93 2,783,242
01/14/2015 9.94 10.05 9.85 10.04 3,839,762
01/13/2015 9.95 10.13 9.81 9.97 5,037,798
01/12/2015 9.9 9.96 9.8 9.93 3,997,473
01/09/2015 9.65 9.955 9.61 9.93 7,336,543
01/08/2015 9.65 9.8 9.48 9.68 8,145,875
01/07/2015 9.02 9.47 8.99 9.46 6,225,737
01/06/2015 9 9.08 8.84 8.96 2,833,939
01/05/2015 8.99 9.06 8.94 8.97 3,508,669
01/02/2015 9.1 9.18 9 9.06 3,150,066
12/31/2014 9.21 9.26 9.03 9.03 2,900,076
12/30/2014 9.08 9.29 9.02 9.15 3,451,484
12/29/2014 8.93 9.09 8.92 9.07 1,585,405
12/26/2014 9 9.1 8.91 8.92 1,341,455
12/24/2014 8.89 9 8.87 8.995 1,986,620
12/23/2014 8.76 8.89 8.7501 8.85 2,908,418
12/22/2014 8.64 8.75 8.61 8.75 2,624,047
12/19/2014 8.79 8.8 8.64 8.64 7,313,044
12/18/2014 8.72 8.81 8.56 8.81 3,623,860
12/17/2014 8.51 8.64 8.47 8.63 3,686,768
12/16/2014 8.59 8.61 8.47 8.51 4,617,396
12/15/2014 8.78 8.85 8.62 8.62 4,247,007
12/12/2014 8.54 8.76 8.53 8.71 4,416,125
12/11/2014 8.72 8.79 8.67 8.68 3,461,473
12/10/2014 8.74 8.8 8.64 8.66 3,007,874
12/09/2014 8.73 8.84 8.65 8.795 3,322,567
12/08/2014 8.74 8.84 8.67 8.82 4,463,953
12/05/2014 8.66 8.81 8.59 8.78 3,387,315
12/04/2014 8.66 8.74 8.59 8.68 2,985,541
12/03/2014 8.8 8.87 8.68 8.7 3,020,111
12/02/2014 8.7 8.905 8.68 8.78 6,124,475
12/01/2014 8.68 8.79 8.625 8.72 3,831,863
11/28/2014 8.62 8.73 8.605 8.72 1,328,543
11/26/2014 8.62 8.67 8.58 8.6 1,723,005
11/25/2014 8.69 8.73 8.62 8.655 2,944,538
11/24/2014 8.54 8.69 8.52 8.69 2,421,530
11/21/2014 8.62 8.64 8.53 8.55 2,720,142
11/20/2014 8.46 8.61 8.46 8.57 1,949,504
11/19/2014 8.59 8.59 8.44 8.48 3,077,948
11/18/2014 8.51 8.64 8.5 8.58 2,979,321
11/17/2014 8.5 8.57 8.47 8.51 3,800,752
11/14/2014 8.48 8.575 8.48 8.52 4,628,581
11/13/2014 8.55 8.58 8.46 8.48 2,552,279
11/12/2014 8.33 8.57 8.3 8.545 2,498,957
11/11/2014 8.54 8.61 8.46 8.5 3,998,508
11/10/2014 8.31 8.57 8.31 8.55 7,173,138
11/07/2014 8.23 8.32 8.19 8.3 4,832,497
11/06/2014 7.94 8.25 7.91 8.25 13,726,840
11/05/2014 8.19 8.2 7.99 8.06 6,743,608
11/04/2014 8.03 8.18 8.03 8.145 5,047,536
11/03/2014 8.02 8.1 8.02 8.05 2,944,618
10/31/2014 8.04 8.05 7.95 8.02 4,436,415
10/30/2014 8 8.03 7.94 8.01 3,786,774
10/29/2014 8.06 8.09 7.94 8.01 12,963,290
10/28/2014 8.02 8.09 7.97 8.07 6,114,654
10/27/2014 8.33 8.35 7.965 8.01 9,640,723
10/24/2014 8.36 8.41 8.28 8.41 3,313,298
10/23/2014 8.48 8.48 8.33 8.37 4,033,950
10/22/2014 8.37 8.48 8.37 8.42 5,332,240
10/21/2014 8.38 8.5 8.31 8.375 5,561,334
10/20/2014 8.31 8.39 8.25 8.37 2,590,252
10/17/2014 8.28 8.39 8.22 8.31 3,880,651
10/16/2014 7.95 8.33 7.91 8.28 7,909,395
10/15/2014 7.76 8.19 7.68 8.085 12,771,610
10/14/2014 7.67 7.91 7.63 7.875 5,104,513
10/13/2014 7.75 7.79 7.61 7.61 6,092,174
10/10/2014 7.8 7.88 7.7 7.76 6,237,302
10/09/2014 7.98 8 7.8 7.8 3,470,618
10/08/2014 7.95 8.02 7.85 8.02 4,322,456
10/07/2014 8.05 8.09 7.95 7.96 4,136,725
10/06/2014 8.19 8.21 8.12 8.13 2,483,991
10/03/2014 8.14 8.22 8.12 8.18 3,288,448
10/02/2014 8.09 8.2 8 8.1 6,740,102
10/01/2014 8.24 8.255 8.09 8.11 4,265,361
09/30/2014 8.27 8.35 8.22 8.26 4,758,725
09/29/2014 8.18 8.3 8.17 8.26 2,994,864
09/26/2014 8.11 8.255 8.1 8.24 4,207,411
09/25/2014 8.14 8.22 8.07 8.085 4,619,260
09/24/2014 8.17 8.19 8.05 8.175 4,763,100
09/23/2014 8.23 8.27 8.17 8.175 4,162,865
09/22/2014 8.39 8.39 8.25 8.28 7,329,145
09/19/2014 8.36 8.56 8.33 8.43 13,591,860
09/18/2014 8.2 8.38 8.18 8.36 8,593,966
09/17/2014 8.08 8.28 8.02 8.18 6,225,940
09/16/2014 7.98 8.11 7.98 8.08 5,849,130
09/15/2014 7.89 7.99 7.84 7.98 7,482,933
09/12/2014 7.98 7.98 7.87 7.88 2,888,876
09/11/2014 7.97 8.005 7.91 7.935 5,322,124
09/10/2014 8.09 8.12 7.96 8.02 6,749,097
09/09/2014 8 8.165 8 8.11 9,702,146
09/08/2014 7.92 8.04 7.92 8.02 2,810,769
09/05/2014 7.89 7.98 7.82 7.96 4,888,621
09/04/2014 7.93 8 7.89 7.89 2,919,352
09/03/2014 8.09 8.125 7.93 7.93 4,820,989
09/02/2014 8.2 8.2 8.06 8.075 2,973,648
08/29/2014 8.14 8.1617 8.1 8.15 1,277,877
08/28/2014 8.07 8.17 8.07 8.135 1,816,462
*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?