Wendys Company (WEN)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -3.22580645161 | 13.02 | 13.435 | 12.4 | 6262415 | 12.905045 | CS |
| 4 | -2.75 | -17.9153094463 | 15.35 | 15.38 | 12.05 | 5584258 | 13.63649788 | CS |
| 12 | -1.8 | -12.5 | 14.4 | 16.2 | 12.05 | 5574367 | 14.626736 | CS |
| 26 | -7.09 | -36.0081259523 | 19.69 | 20.6 | 12.05 | 4679713 | 15.84456087 | CS |
| 52 | -6.66 | -34.5794392523 | 19.26 | 20.65 | 12.05 | 4208243 | 16.6599752 | CS |
| 156 | -8.41 | -40.0285578296 | 21.01 | 23.9 | 12.05 | 3162542 | 18.67054782 | CS |
| 260 | -5.01 | -28.4497444634 | 17.61 | 29.45 | 12.05 | 3078443 | 20.1434262 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 12.68 | 0.14 | 1.12 | 12.55 | 12.7575 | 12.52 | 3622180 |
| 1744842900 | 12.54 | -0.63 | -4.78 | 13.13 | 13.24 | 12.4 | 8265885 |
| 1744756500 | 13.17 | -0.05 | -0.38 | 13.21 | 13.435 | 13.04 | 6254734 |
| 1744670100 | 13.22 | 0.43 | 3.36 | 13.02 | 13.31 | 12.97 | 6906861 |
| 1744410900 | 12.79 | -0.1 | -0.78 | 12.89 | 12.89 | 12.37 | 4642700 |
| 1744324500 | 12.89 | -0.23 | -1.75 | 12.93 | 13.17 | 12.48 | 5493524 |
| 1744238100 | 13.12 | 0.7 | 5.64 | 12.19 | 13.5 | 12.05 | 7204537 |
| 1744151700 | 12.42 | -0.76 | -5.77 | 13.52 | 13.55 | 12.35 | 7450396 |
| 1744065300 | 13.18 | -0.12 | -0.90 | 12.98 | 13.4 | 12.605 | 7931666 |
| 1743806100 | 13.3 | -0.77 | -5.47 | 13.95 | 13.97 | 13.22 | 6415490 |
| 1743719700 | 14.07 | -0.58 | -3.96 | 14.31 | 14.55 | 14.04 | 5334304 |
| 1743633300 | 14.65 | -0.07 | -0.48 | 14.61 | 14.87 | 14.6 | 4700531 |
| 1743546900 | 14.72 | 0.09 | 0.62 | 14.71 | 14.81 | 14.51 | 3048761 |
| 1743460500 | 14.63 | 0 | 0.00 | 14.55 | 14.7391 | 14.45 | 3637048 |
| 1743201300 | 14.63 | -0.38 | -2.53 | 15.07 | 15.07 | 14.59 | 3161867 |
| 1743114900 | 15.01 | 0.27 | 1.83 | 14.77 | 15.065 | 14.735 | 3279646 |
| 1743028500 | 14.74 | 0.19 | 1.31 | 14.605 | 14.82 | 14.59 | 3386451 |
| 1742942100 | 14.55 | -0.52 | -3.45 | 15.09 | 15.11 | 14.51 | 4775313 |
| 1742855700 | 15.07 | -0.19 | -1.25 | 15.35 | 15.38 | 14.855 | 10589012 |
| 1742596500 | 15.26 | -0.17 | -1.10 | 15.39 | 15.42 | 15.16 | 5790248 |
| 1742510100 | 15.43 | 0.15 | 0.98 | 15.19 | 15.495 | 15.19 | 3283475 |
| 1742423700 | 15.28 | -0.19 | -1.23 | 15.45 | 15.475 | 15.165 | 3478264 |
| 1742337300 | 15.47 | 0.16 | 1.05 | 15.27 | 15.51 | 15.155 | 4212455 |
| 1742250900 | 15.31 | -0.04 | -0.26 | 15.22 | 15.39 | 15.155 | 3918475 |
| 1741991700 | 15.35 | 0.1 | 0.66 | 15.36 | 15.56 | 15.11 | 3739368 |
| 1741905300 | 15.25 | 0 | 0.00 | 15.3 | 15.57 | 15.17 | 4003235 |
| 1741818900 | 15.25 | -0.22 | -1.42 | 15.45 | 15.45 | 14.88 | 6259264 |
| 1741732500 | 15.47 | -0.11 | -0.71 | 15.52 | 15.595 | 15.16 | 6065358 |
| 1741646100 | 15.58 | 0.05 | 0.32 | 15.46 | 15.79 | 15.41 | 5488026 |
| 1741390500 | 15.53 | 0.37 | 2.44 | 15.22 | 15.625 | 15.085 | 8060764 |
| 1741304100 | 15.16 | 0.21 | 1.40 | 15.005 | 15.22 | 14.7 | 5803157 |
| 1741217700 | 14.95 | 0.03 | 0.20 | 14.925 | 15.255 | 14.91 | 5584394 |
| 1741131300 | 14.92 | -0.01 | -0.07 | 14.85 | 15.25 | 14.85 | 6517119 |
| 1741044900 | 14.93 | -0.57 | -3.68 | 15.35 | 15.35 | 14.82 | 5025177 |
| 1740785700 | 15.5 | -0.1 | -0.64 | 15.57 | 15.83 | 15.45 | 7373382 |
| 1740699300 | 15.6 | 0.1 | 0.65 | 15.53 | 15.7 | 15.4 | 4420167 |
| 1740612900 | 15.5 | -0.41 | -2.58 | 15.925 | 15.925 | 15.415 | 5962231 |
| 1740526500 | 15.91 | -0.03 | -0.19 | 15.915 | 16.2 | 15.785 | 5684473 |
| 1740440100 | 15.94 | 0.73 | 4.80 | 15.46 | 16.05 | 15.44 | 9132130 |
| 1740180900 | 15.21 | -0.03 | -0.20 | 15.35 | 15.55 | 15.165 | 6266649 |
| 1740094500 | 15.24 | -0.27 | -1.74 | 15.33 | 15.475 | 15.22 | 5794731 |
| 1740008100 | 15.51 | 0.52 | 3.47 | 14.89 | 15.56 | 14.89 | 12656363 |
| 1739921700 | 14.99 | 0.69 | 4.83 | 14.705 | 15.0582 | 14.63 | 8373879 |
| 1739576100 | 14.3 | -0.46 | -3.12 | 14.8 | 14.9 | 14.28 | 8270442 |
| 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 | 5559088 |
| 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 | 14.915 | 14.41 | 5445564 |
| 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 | 15.085 | 15.17 | 14.985 | 2603759 |
| 1738625700 | 15.03 | 0.2 | 1.35 | 14.61 | 15.18 | 14.53 | 4079260 |
| 1738366500 | 14.83 | -0.06 | -0.40 | 14.9 | 15.04 | 14.75 | 3187684 |
| 1738280100 | 14.89 | 0.07 | 0.47 | 14.89 | 14.96 | 14.735 | 3501855 |
| 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 | 14.44 | 14.525 | 14.125 | 6912254 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
