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 | -0.79 | -4.51428571429 | 17.5 | 17.57 | 16.67 | 3790755 | 17.19523562 | CS |
| 4 | -1.33 | -7.37250554324 | 18.04 | 18.71 | 16.67 | 3546904 | 17.76472392 | CS |
| 12 | -0.86 | -4.89470688674 | 17.57 | 20.6 | 16.67 | 3756780 | 18.59811586 | CS |
| 26 | 0.09 | 0.541516245487 | 16.62 | 20.6 | 15.615 | 3632263 | 17.75586387 | CS |
| 52 | -3.3 | -16.4917541229 | 20.01 | 20.65 | 15.615 | 3458873 | 18.14635644 | CS |
| 156 | -5.6 | -25.100851636 | 22.31 | 24.48 | 15.615 | 2854144 | 19.75159085 | CS |
| 260 | -5.6 | -25.100851636 | 22.31 | 29.45 | 6.82 | 3045148 | 20.41981876 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 17.06 | 0.17 | 1.01 | 16.89 | 17.175 | 16.89 | 3138374 |
| 1734392100 | 16.89 | -0.22 | -1.29 | 17.05 | 17.24 | 16.86 | 3035819 |
| 1734132900 | 17.11 | -0.18 | -1.04 | 17.3 | 17.3 | 17.005 | 3286056 |
| 1734046500 | 17.29 | -0.11 | -0.63 | 17.42 | 17.5 | 17.265 | 2602708 |
| 1733960100 | 17.4 | -0.08 | -0.46 | 17.44 | 17.54 | 17.255 | 6757783 |
| 1733873700 | 17.48 | -0.09 | -0.51 | 17.575 | 17.64 | 17.2 | 3579280 |
| 1733787300 | 17.57 | 0.09 | 0.51 | 17.63 | 17.79 | 17.54 | 3817870 |
| 1733528100 | 17.48 | -0.21 | -1.19 | 17.78 | 17.86 | 17.475 | 3319437 |
| 1733441700 | 17.69 | -0.28 | -1.56 | 17.89 | 17.93 | 17.54 | 3753570 |
| 1733355300 | 17.97 | 0.12 | 0.67 | 17.9 | 18.07 | 17.87 | 2813676 |
| 1733268900 | 17.85 | -0.21 | -1.16 | 18.11 | 18.11 | 17.76 | 3181899 |
| 1733182500 | 18.06 | -0.3 | -1.63 | 18.1 | 18.275 | 17.98 | 3307064 |
| 1732917840 | 18.36 | -0.17 | -0.92 | 18.55 | 18.56 | 18.13 | 2475055 |
| 1732750500 | 18.53 | 0.14 | 0.76 | 18.49 | 18.71 | 18.33 | 2518527 |
| 1732664100 | 18.39 | -0.19 | -1.02 | 18.5 | 18.66 | 18.2 | 2639333 |
| 1732577700 | 18.58 | 0.6 | 3.34 | 18.15 | 18.6 | 18.15 | 3720245 |
| 1732318500 | 17.98 | -0.13 | -0.72 | 18.055 | 18.16 | 17.785 | 4819727 |
| 1732232100 | 18.11 | 0.19 | 1.06 | 17.92 | 18.13 | 17.7 | 3467227 |
| 1732145700 | 17.92 | -0.1 | -0.55 | 18.04 | 18.06 | 17.545 | 3312980 |
| 1732059300 | 18.02 | -0.03 | -0.17 | 17.85 | 18.4 | 17.65 | 3442254 |
| 1731972900 | 18.05 | -0.07 | -0.39 | 17.94 | 18.23 | 17.85 | 3254786 |
| 1731713700 | 18.12 | -0.36 | -1.95 | 18.47 | 18.6 | 17.925 | 3516729 |
| 1731627300 | 18.48 | 0.06 | 0.33 | 18.49 | 18.725 | 18.315 | 2879402 |
| 1731540900 | 18.42 | 0.04 | 0.22 | 18.34 | 18.46 | 18.15 | 3340163 |
| 1731454500 | 18.38 | -0.41 | -2.18 | 18.65 | 18.78 | 18.275 | 4223476 |
| 1731368100 | 18.79 | -0.75 | -3.84 | 19.595 | 19.61 | 18.72 | 6044587 |
| 1731108900 | 19.54 | -0.35 | -1.76 | 19.76 | 19.97 | 19.51 | 3332109 |
| 1731022500 | 19.89 | -0.5 | -2.45 | 20.3 | 20.52 | 19.855 | 2697467 |
| 1730936100 | 20.39 | 0.62 | 3.14 | 20.27 | 20.6 | 20.165 | 4186517 |
| 1730849700 | 19.77 | 0.05 | 0.25 | 19.59 | 19.89 | 19.46 | 2668036 |
| 1730763300 | 19.72 | 0.06 | 0.31 | 19.62 | 19.83 | 19.435 | 3761497 |
| 1730500500 | 19.66 | 0.55 | 2.88 | 19.38 | 19.91 | 19.3 | 4376002 |
| 1730414100 | 19.11 | -1.2 | -5.91 | 19.72 | 20.03 | 18.875 | 8815187 |
| 1730327700 | 20.31 | 0.03 | 0.15 | 20.13 | 20.39 | 20.02 | 6403650 |
| 1730241300 | 20.28 | -0.12 | -0.59 | 20.38 | 20.58 | 20.2501 | 3073713 |
| 1730154900 | 20.4 | 0.86 | 4.40 | 19.905 | 20.44 | 19.9 | 5105514 |
| 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 | 2392644 |
| 1729722900 | 19.18 | 0.2 | 1.05 | 19.33 | 19.33 | 18.82 | 4104183 |
| 1729636500 | 18.98 | -0.28 | -1.45 | 19.2 | 19.2 | 18.97 | 2839049 |
| 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 | 4812389 |
| 1728599700 | 18.03 | 0.44 | 2.50 | 17.53 | 18.36 | 17.53 | 5751815 |
| 1728513300 | 17.59 | -0.08 | -0.45 | 17.72 | 17.8383 | 17.545 | 2790029 |
| 1728426900 | 17.67 | -0.09 | -0.51 | 17.66 | 17.75 | 17.53 | 2581479 |
| 1728340500 | 17.76 | 0.13 | 0.74 | 17.67 | 17.89 | 17.51 | 2355238 |
| 1728081300 | 17.63 | 0.34 | 1.97 | 17.48 | 17.75 | 17.38 | 2462525 |
| 1727994900 | 17.29 | -0.09 | -0.52 | 17.31 | 17.425 | 17.265 | 1818106 |
| 1727908500 | 17.38 | -0.28 | -1.59 | 17.45 | 17.645 | 17.37 | 3359871 |
| 1727822100 | 17.66 | 0.14 | 0.80 | 17.64 | 17.745 | 17.47 | 2096557 |
| 1727735520 | 17.52 | -0.27 | -1.52 | 17.76 | 17.93 | 17.485 | 2181262 |
| 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 | 18.02 | 18.025 | 17.735 | 3091457 |
| 1726698900 | 17.63 | -0.14 | -0.79 | 17.79 | 17.88 | 17.59 | 2330685 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
