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 | 0.45 | 3.04054054054 | 14.8 | 15.56 | 14.28 | 8773854 | 15.056202 | CS |
| 4 | 1.03 | 7.24331926864 | 14.22 | 15.56 | 13.72 | 5573783 | 14.7660299 | CS |
| 12 | -3.3 | -17.7897574124 | 18.55 | 18.56 | 13.72 | 4448078 | 15.57134821 | CS |
| 26 | -1.81 | -10.6096131301 | 17.06 | 20.6 | 13.72 | 3878089 | 16.98682876 | CS |
| 52 | -2.47 | -13.9390519187 | 17.72 | 20.65 | 13.72 | 3793000 | 17.39336838 | CS |
| 156 | -7.5 | -32.967032967 | 22.75 | 23.9 | 13.72 | 2992400 | 19.20727337 | CS |
| 260 | -8.3 | -35.2441613588 | 23.55 | 29.45 | 6.82 | 3123226 | 20.11243402 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 15.21 | -0.03 | -0.20 | 15.35 | 15.55 | 15.165 | 6266649 |
| 1740094500 | 15.24 | -0.27 | -1.74 | 15.46 | 15.475 | 15.22 | 5924806 |
| 1740008100 | 15.51 | 0.52 | 3.47 | 14.89 | 15.56 | 14.89 | 12655953 |
| 1739921700 | 14.99 | 0.69 | 4.83 | 14.48 | 15.0582 | 14.41 | 8523740 |
| 1739576100 | 14.3 | -0.46 | -3.12 | 15.09 | 15.09 | 14.28 | 8626805 |
| 1739489700 | 14.76 | 0.54 | 3.80 | 14 | 14.815 | 13.72 | 9411739 |
| 1739403300 | 14.22 | -0.1 | -0.70 | 14.28 | 14.37 | 14.205 | 5604302 |
| 1739316900 | 14.32 | -0.02 | -0.14 | 14.28 | 14.595 | 14.23 | 5291951 |
| 1739230500 | 14.34 | -0.09 | -0.62 | 14.47 | 14.55 | 14.245 | 6011267 |
| 1738971300 | 14.43 | -0.5 | -3.35 | 14.91 | 14.975 | 14.41 | 5642845 |
| 1738884900 | 14.93 | -0.02 | -0.13 | 14.99 | 15.14 | 14.895 | 2813212 |
| 1738798500 | 14.95 | -0.13 | -0.86 | 15.07 | 15.11 | 14.925 | 3256152 |
| 1738712100 | 15.08 | 0.05 | 0.33 | 15.01 | 15.17 | 14.985 | 2731876 |
| 1738625700 | 15.03 | 0.2 | 1.35 | 14.61 | 15.18 | 14.53 | 4336722 |
| 1738366500 | 14.83 | -0.06 | -0.40 | 14.9 | 15.04 | 14.75 | 3182450 |
| 1738280100 | 14.89 | 0.07 | 0.47 | 14.89 | 14.96 | 14.735 | 3493212 |
| 1738193700 | 14.82 | 0.21 | 1.44 | 14.65 | 14.94 | 14.6 | 4684980 |
| 1738107300 | 14.61 | 0.08 | 0.55 | 14.48 | 14.77 | 14.405 | 5491862 |
| 1738020900 | 14.53 | 0.23 | 1.61 | 14.4 | 14.65 | 14.33 | 4710804 |
| 1737761700 | 14.3 | 0.14 | 0.99 | 14.22 | 14.43 | 14.22 | 4757286 |
| 1737675300 | 14.16 | 0 | 0.00 | 14.16 | 14.16 | 14.16 | 0 |
| 1737588900 | 14.16 | -0.01 | -0.07 | 14.13 | 14.335 | 13.975 | 5103694 |
| 1737502500 | 14.17 | -0.43 | -2.95 | 14.36 | 14.525 | 14.125 | 7002772 |
| 1737156900 | 14.6 | -0.25 | -1.68 | 14.96 | 15 | 14.57 | 4065152 |
| 1737070500 | 14.85 | -0.27 | -1.79 | 15.04 | 15.065 | 14.73 | 4486914 |
| 1736984100 | 15.12 | -0.01 | -0.07 | 15.36 | 15.4 | 14.955 | 3138718 |
| 1736897700 | 15.13 | 0.12 | 0.80 | 15.08 | 15.16 | 14.91 | 3733562 |
| 1736811300 | 15.01 | 0.07 | 0.47 | 14.94 | 15.03 | 14.73 | 4200967 |
| 1736552100 | 14.94 | -0.24 | -1.58 | 15.05 | 15.305 | 14.885 | 5813282 |
| 1736379300 | 15.18 | -0.21 | -1.36 | 15.28 | 15.29 | 15.0322 | 4493159 |
| 1736292900 | 15.39 | -0.42 | -2.66 | 15.8 | 15.81 | 15.12 | 7356462 |
| 1736206500 | 15.81 | -0.36 | -2.23 | 16.17 | 16.3 | 15.8 | 3909191 |
| 1735947300 | 16.17 | 0.05 | 0.31 | 16.17 | 16.274999 | 16.059999 | 3807842 |
| 1735860900 | 16.12 | -0.18 | -1.10 | 16.34 | 16.48 | 16.02 | 3417112 |
| 1735688100 | 16.3 | 0.04 | 0.25 | 16.28 | 16.385 | 16.219999 | 2615326 |
| 1735601700 | 16.26 | -0.24 | -1.45 | 16.45 | 16.46 | 16.165 | 3142700 |
| 1735342500 | 16.5 | -0.08 | -0.48 | 16.45 | 16.66 | 16.375 | 2087585 |
| 1735256100 | 16.579999 | -0.05 | -0.30 | 16.5 | 16.645 | 16.41 | 2776901 |
| 1735077840 | 16.629999 | 0.15 | 0.91 | 16.46 | 16.645 | 16.37 | 1510858 |
| 1734996900 | 16.48 | -0.17 | -1.02 | 16.645 | 16.645 | 16.204999 | 2925696 |
| 1734737700 | 16.649999 | 0.08 | 0.48 | 16.55 | 16.96 | 16.4601 | 7181191 |
| 1734651300 | 16.57 | -0.11 | -0.66 | 16.78 | 16.85 | 16.51 | 4099751 |
| 1734564900 | 16.68 | -0.38 | -2.23 | 17.19 | 17.2 | 16.67 | 3017588 |
| 1734478500 | 17.06 | 0.17 | 1.01 | 16.84 | 17.175 | 16.792 | 3171852 |
| 1734392100 | 16.89 | -0.22 | -1.29 | 17.05 | 17.24 | 16.86 | 3047337 |
| 1734132900 | 17.11 | -0.18 | -1.04 | 17.26 | 17.3 | 17.005 | 3309102 |
| 1734046500 | 17.29 | -0.11 | -0.63 | 17.37 | 17.5 | 17.265 | 2625882 |
| 1733960100 | 17.4 | -0.08 | -0.46 | 17.5 | 17.57 | 17.255 | 6799603 |
| 1733873700 | 17.48 | -0.09 | -0.51 | 17.61 | 17.64 | 17.2 | 3617945 |
| 1733787300 | 17.57 | 0.09 | 0.51 | 17.58 | 17.79 | 17.52 | 3859296 |
| 1733528100 | 17.48 | -0.21 | -1.19 | 17.78 | 17.86 | 17.475 | 3326141 |
| 1733441700 | 17.69 | -0.28 | -1.56 | 17.9 | 17.93 | 17.54 | 3782205 |
| 1733355300 | 17.97 | 0.12 | 0.67 | 17.79 | 18.07 | 17.75 | 2844918 |
| 1733268900 | 17.85 | -0.21 | -1.16 | 17.99 | 18.11 | 17.76 | 3227106 |
| 1733182500 | 18.06 | -0.3 | -1.63 | 18.1 | 18.275 | 17.98 | 3318438 |
| 1732917840 | 18.36 | -0.17 | -0.92 | 18.61 | 18.65 | 18.13 | 2537918 |
| 1732750500 | 18.53 | 0.14 | 0.76 | 18.49 | 18.71 | 18.33 | 2519080 |
| 1732664100 | 18.39 | -0.19 | -1.02 | 18.53 | 18.66 | 18.2 | 2684993 |
| 1732577700 | 18.58 | 0.6 | 3.34 | 18.15 | 18.6 | 18.13 | 3723207 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
