Wendys Company (WEN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.475 | -7.52743046696 | 19.595 | 19.61 | 17.925 | 4021166 | 18.4793782 | CS |
| 4 | -1.57 | -7.97359065515 | 19.69 | 20.6 | 17.925 | 4107154 | 19.39949629 | CS |
| 12 | 1.22 | 7.21893491124 | 16.9 | 20.6 | 16.44 | 3522938 | 18.48391855 | CS |
| 26 | -0.28 | -1.52173913043 | 18.4 | 20.6 | 15.615 | 3737099 | 17.6380265 | CS |
| 52 | -1.15 | -5.9678256357 | 19.27 | 20.65 | 15.615 | 3400797 | 18.2595573 | CS |
| 156 | -3.98 | -18.0090497738 | 22.1 | 24.48 | 15.615 | 2816872 | 19.86707484 | CS |
| 260 | -2.47 | -11.9961146187 | 20.59 | 29.45 | 6.82 | 3029899 | 20.48705289 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 18.12 | -0.36 | -1.95 | 18.47 | 18.6 | 17.925 | 3530726 |
| 1731627300 | 18.48 | 0.06 | 0.33 | 18.39 | 18.725 | 18.315 | 2905473 |
| 1731540900 | 18.42 | 0.04 | 0.22 | 18.35 | 18.46 | 18.15 | 3367343 |
| 1731454500 | 18.38 | -0.41 | -2.18 | 18.65 | 18.78 | 18.275 | 4227097 |
| 1731368100 | 18.79 | -0.75 | -3.84 | 19.595 | 19.61 | 18.72 | 6075193 |
| 1731108900 | 19.54 | -0.35 | -1.76 | 19.76 | 19.97 | 19.51 | 3334926 |
| 1731022500 | 19.89 | -0.5 | -2.45 | 20.28 | 20.52 | 19.855 | 2746311 |
| 1730936100 | 20.39 | 0.62 | 3.14 | 20.42 | 20.6 | 20.165 | 4180153 |
| 1730849700 | 19.77 | 0.05 | 0.25 | 19.63 | 19.89 | 19.46 | 2753702 |
| 1730763300 | 19.72 | 0.06 | 0.31 | 19.62 | 19.83 | 19.435 | 3781097 |
| 1730500500 | 19.66 | 0.55 | 2.88 | 19.38 | 19.91 | 19.3 | 4384936 |
| 1730414100 | 19.11 | -1.2 | -5.91 | 20.18 | 20.19 | 18.875 | 8884632 |
| 1730327700 | 20.31 | 0.03 | 0.15 | 20.13 | 20.39 | 20.02 | 6434499 |
| 1730241300 | 20.28 | -0.12 | -0.59 | 20.38 | 20.58 | 20.2501 | 3124480 |
| 1730154900 | 20.4 | 0.86 | 4.40 | 19.76 | 20.44 | 19.76 | 5291236 |
| 1729895700 | 19.54 | 0.07 | 0.36 | 19.86 | 19.86 | 19.355 | 3062258 |
| 1729809300 | 19.47 | 0.29 | 1.51 | 19.11 | 19.47 | 19.11 | 2402306 |
| 1729722900 | 19.18 | 0.2 | 1.05 | 19.33 | 19.33 | 18.82 | 4251853 |
| 1729636500 | 18.98 | -0.28 | -1.45 | 19.2 | 19.2 | 18.97 | 2842020 |
| 1729550100 | 19.26 | -0.44 | -2.23 | 19.69 | 19.71 | 19.16 | 4562836 |
| 1729290900 | 19.7 | 0.02 | 0.10 | 19.66 | 19.825 | 19.59 | 3275095 |
| 1729204500 | 19.68 | -0.31 | -1.55 | 19.99 | 20.08 | 19.49 | 5284130 |
| 1729118100 | 19.99 | 0.47 | 2.41 | 19.59 | 20 | 19.48 | 5528257 |
| 1729031700 | 19.52 | 0.12 | 0.62 | 19.4 | 19.725 | 19.26 | 4823287 |
| 1728945300 | 19.4 | 0.78 | 4.19 | 18.59 | 19.53 | 18.55 | 8628048 |
| 1728686100 | 18.62 | 0.59 | 3.27 | 18.07 | 18.76 | 18.06 | 4862735 |
| 1728599700 | 18.03 | 0.44 | 2.50 | 17.53 | 18.36 | 17.53 | 5798395 |
| 1728513300 | 17.59 | -0.08 | -0.45 | 17.72 | 17.8383 | 17.545 | 2790029 |
| 1728426900 | 17.67 | -0.09 | -0.51 | 17.76 | 17.8 | 17.53 | 2702349 |
| 1728340500 | 17.76 | 0.13 | 0.74 | 17.67 | 17.89 | 17.51 | 2373598 |
| 1728081300 | 17.63 | 0.34 | 1.97 | 17.4 | 17.75 | 17.36 | 2498129 |
| 1727994900 | 17.29 | -0.09 | -0.52 | 17.31 | 17.425 | 17.2637 | 1829429 |
| 1727908500 | 17.38 | -0.28 | -1.59 | 17.5 | 17.645 | 17.37 | 3397161 |
| 1727822100 | 17.66 | 0.14 | 0.80 | 17.64 | 17.8 | 17.47 | 2279621 |
| 1727735700 | 17.52 | -0.27 | -1.52 | 17.76 | 17.93 | 17.485 | 2192673 |
| 1727476500 | 17.79 | 0.1 | 0.57 | 17.82 | 17.97 | 17.74 | 2008300 |
| 1727390100 | 17.69 | 0.35 | 2.02 | 17.4 | 17.72 | 17.37 | 2743047 |
| 1727303700 | 17.34 | -0.24 | -1.37 | 17.57 | 17.71 | 17.32 | 2566078 |
| 1727217300 | 17.58 | -0.11 | -0.62 | 17.7 | 17.885 | 17.57 | 2237657 |
| 1727130900 | 17.69 | 0.25 | 1.43 | 17.484 | 17.75 | 17.48 | 2905172 |
| 1726871700 | 17.44 | -0.43 | -2.41 | 17.81 | 17.83 | 17.385 | 4641788 |
| 1726785300 | 17.87 | 0.24 | 1.36 | 17.9 | 18.05 | 17.735 | 3275078 |
| 1726698900 | 17.63 | -0.14 | -0.79 | 17.79 | 17.88 | 17.59 | 2351430 |
| 1726612500 | 17.77 | 0.04 | 0.23 | 17.83 | 17.945 | 17.71 | 2452768 |
| 1726526100 | 17.73 | 0.16 | 0.91 | 17.59 | 17.98 | 17.565 | 2731165 |
| 1726266900 | 17.57 | 0.67 | 3.96 | 16.96 | 17.69 | 16.94 | 4016166 |
| 1726180500 | 16.9 | 0.07 | 0.42 | 16.94 | 16.96 | 16.61 | 2025059 |
| 1726094100 | 16.83 | 0.2 | 1.20 | 16.629999 | 16.91 | 16.44 | 2617217 |
| 1726007700 | 16.629999 | -0.52 | -3.03 | 17.2 | 17.2 | 16.61 | 3129211 |
| 1725921300 | 17.15 | 0.16 | 0.94 | 16.8 | 17.17 | 16.66 | 3478400 |
| 1725662100 | 16.99 | 0.25 | 1.49 | 16.75 | 17.1 | 16.68 | 3561820 |
| 1725575700 | 16.739999 | -0.02 | -0.12 | 16.87 | 17.11 | 16.69 | 2583317 |
| 1725489300 | 16.76 | 0.28 | 1.70 | 16.54 | 17.005 | 16.51 | 3252536 |
| 1725402900 | 16.48 | -0.44 | -2.60 | 16.7 | 16.955 | 16.46 | 3823481 |
| 1725057300 | 16.92 | 0.27 | 1.62 | 16.719999 | 16.97 | 16.69 | 2595079 |
| 1724970900 | 16.649999 | -0.12 | -0.72 | 16.8 | 16.83 | 16.53 | 1971341 |
| 1724884500 | 16.77 | -0.17 | -1.00 | 16.91 | 16.945 | 16.665 | 2289824 |
| 1724798100 | 16.94 | -0.01 | -0.06 | 16.86 | 17.02 | 16.78 | 1635096 |
| 1724711700 | 16.95 | 0.05 | 0.30 | 16.9 | 17.1 | 16.75 | 2556307 |
| 1724452500 | 16.9 | 0.16 | 0.96 | 16.75 | 16.92 | 16.695 | 3065666 |
| 1724366100 | 16.739999 | -0.22 | -1.30 | 16.95 | 17.03 | 16.69 | 2209261 |
| 1724279700 | 16.96 | -0.02 | -0.12 | 17.06 | 17.09 | 16.82 | 2246399 |
| 1724193300 | 16.98 | 0.2 | 1.19 | 16.75 | 17.135 | 16.64 | 3390822 |
| 1724106900 | 16.78 | -0.15 | -0.89 | 16.98 | 17.03 | 16.64 | 4163721 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
