Historical Data for Wendy's Company (The) (WEN)

$ 22.09   -0.11 (-0.50%) Volume: 2.27m 4:00 PM EST 24-Jan-2020
After Hours:  $ 22.39   0.30 (+1.36%) Volume: 13.57k 5:10 PM EST 24-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/24/20 22.28 22.40 21.92 22.09 2.27m -0.11 -0.50% 22.09 50.21m 17,726
01/23/20 21.86 22.22 21.78 22.20 2.43m 0.21 0.95% 22.20 53.64m 16,811
01/22/20 21.79 22.13 21.78 21.99 2.77m 0.33 1.52% 21.99 60.91m 14,925
01/21/20 21.62 21.75 21.51 21.66 1.83m -0.03 -0.14% 21.66 39.68m 12,081
01/17/20 21.55 21.82 21.53 21.69 1.64m 0.18 0.84% 21.69 35.52m 14,021
01/16/20 21.60 21.70 21.42 21.51 1.64m -0.07 -0.32% 21.51 35.27m 13,887
01/15/20 21.38 21.69 21.38 21.58 1.85m 0.16 0.75% 21.58 39.93m 15,309
01/14/20 21.40 21.53 21.29 21.42 2.34m 0.07 0.33% 21.42 50.07m 18,084
01/13/20 21.53 21.58 21.12 21.35 3.54m -0.265 -1.23% 21.35 75.8m 22,460
01/10/20 21.83 21.84 21.56 21.615 2.97m -0.155 -0.71% 21.615 64.25m 16,298
01/09/20 21.86 22.03 21.73 21.77 1.95m 0.05 0.23% 21.77 42.66m 16,396
01/08/20 21.91 22.06 21.72 21.72 2.16m -0.235 -1.07% 21.72 47.08m 16,600
01/07/20 22.09 22.12 21.81 21.955 2.38m -0.175 -0.79% 21.955 52.22m 16,935
01/06/20 22.22 22.26 21.84 22.13 2.33m -0.25 -1.12% 22.13 51.47m 18,264
01/03/20 22.25 22.50 22.22 22.38 1.66m 0.04 0.18% 22.38 37.15m 11,748
01/02/20 22.21 22.37 21.96 22.34 2.36m 0.13 0.59% 22.34 52.47m 16,553
12/31/19 22.13 22.31 22.07 22.21 2.06m 0.05 0.23% 22.21 45.63m 13,585
12/30/19 22.14 22.19 21.825 22.16 2.25m 0.00 0.00% 22.16 49.67m 16,134
12/27/19 22.14 22.25 21.96 22.16 1.7m 0.02 0.09% 22.16 37.74m 11,220
12/26/19 22.20 22.29 22.085 22.14 1.35m -0.03 -0.14% 22.14 30m 9,516
12/24/19 22.04 22.18 22.00 22.17 623.83k 0.15 0.68% 22.17 13.8m 6,042