Quantcast
WEN

Wendy's Company (The) Common Stock Historical Stock Prices

$16.93
*  
0.46
2.79%
Get WEN Alerts
*Delayed - data as of Mar. 25, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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 16.49 17.055 16.47 16.93 5,359,279
03/22/2019 16.56 16.61 16.37 16.47 3,751,820
03/21/2019 16.32 16.68 16.29 16.66 4,917,067
03/20/2019 16.39 16.595 16.25 16.31 3,474,722
03/19/2019 16.75 16.75 16.51 16.55 2,201,673
03/18/2019 16.74 16.77 16.585 16.72 2,600,398
03/15/2019 16.79 16.96 16.61 16.63 4,116,212
03/14/2019 16.74 16.83 16.61 16.8 3,975,431
03/13/2019 16.53 16.81 16.36 16.69 7,933,195
03/12/2019 16.64 16.645 16.29 16.46 4,801,409
03/11/2019 16.99 17.05 16.54 16.62 5,061,970
03/08/2019 16.37 16.99 16.25 16.98 7,021,930
03/07/2019 16.69 16.75 16.34 16.45 4,274,329
03/06/2019 17.36 17.48 16.665 16.69 7,644,729
03/05/2019 17.29 17.45 17.23 17.32 4,926,066
03/04/2019 17.3 17.39 17.08 17.28 3,434,562
03/01/2019 17.45 17.51 17.13 17.28 4,865,839
02/28/2019 17.41 17.51 17.21 17.33 3,302,404
02/27/2019 17.15 17.45 17.09 17.38 5,446,021
02/26/2019 17.03 17.26 17.02 17.12 4,185,479
02/25/2019 17.78 17.78 16.92 17.03 6,202,659
02/22/2019 17.67 17.94 17.52 17.72 7,346,189
02/21/2019 17.18 17.85 17.11 17.77 6,450,077
02/20/2019 17.95 17.99 17.615 17.67 7,054,735
02/19/2019 18.05 18.09 17.85 17.89 3,051,824
02/15/2019 17.96 18.14 17.9 18 5,715,029
02/14/2019 17.59 18 17.59 17.9 2,844,216
02/13/2019 17.79 17.83 17.64 17.7 2,343,941
02/12/2019 17.72 17.82 17.63 17.71 1,955,948
02/11/2019 17.83 17.92 17.63 17.65 2,893,924
02/08/2019 17.69 17.79 17.62 17.74 4,845,951
02/07/2019 17.58 17.73 17.5 17.71 1,865,568
02/06/2019 17.58 17.64 17.52 17.63 1,040,911
02/05/2019 17.48 17.68 17.43 17.56 1,752,242
02/04/2019 17.26 17.49 17.22 17.46 1,954,772
02/01/2019 17.32 17.35 17.18 17.28 2,248,731
01/31/2019 17.35 17.48 17.22 17.32 2,671,700
01/30/2019 17.19 17.44 17.19 17.34 2,084,397
01/29/2019 17.48 17.52 17.06 17.11 2,957,405
01/28/2019 17.02 17.5066 17 17.42 5,839,595
01/25/2019 17.4 17.55 17.03 17.11 6,149,697
01/24/2019 17.11 17.4 17.08 17.37 3,080,977
01/23/2019 16.8 17.2 16.31 17.06 3,259,039
01/22/2019 16.4 16.73 16.3 16.71 3,862,769
01/18/2019 16.42 16.43 16.17 16.43 2,714,242
01/17/2019 16.38 16.54 16.185 16.3 3,271,353
01/16/2019 16.41 16.53 16.32 16.43 2,036,968
01/15/2019 16.44 16.5 16.21 16.4 1,931,625
01/14/2019 16.46 16.53 16.35 16.43 2,741,065
01/11/2019 16.37 16.53 16.185 16.52 3,099,852
01/10/2019 16.28 16.505 16.22 16.46 1,900,668
01/09/2019 16.27 16.505 16.2 16.39 2,202,386
01/08/2019 16.3 16.365 16.05 16.31 3,941,154
01/07/2019 15.66 16.28 15.66 16.16 2,669,770
01/04/2019 15.69 16.02 15.63 15.91 3,027,846
01/03/2019 15.57 15.77 15.49 15.56 2,259,962
01/02/2019 15.47 15.66 15.325 15.64 2,155,095
12/31/2018 15.67 15.67 15.41 15.61 3,113,437
12/28/2018 15.58 15.8 15.47 15.63 2,517,801
12/27/2018 15.35 15.5 15.03 15.47 2,926,252
12/26/2018 15.07 15.55 14.96 15.53 1,924,245
12/24/2018 15.57 15.69 14.98 15 2,354,487
*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?

Smart Portfolio