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

$ 20.895   -0.255 (-1.21%) Volume: 5.18m 4:00 PM EDT Oct 15, 2019
After Hours:  $ 20.90   0.005 (+0.02%) Volume: 42.22k 7:55 PM EDT Oct 15, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/15/19 21.13 21.33 20.75 20.895 5.18m -0.255 -1.21% 20.895 108.89m 37,334
10/14/19 20.70 21.18 20.65 21.15 7.79m 0.37 1.78% 21.15 163.65m 42,661
10/11/19 20.94 21.44 20.12 20.78 12.12m 0.79 3.95% 20.78 251.26m 69,654
10/10/19 20.09 20.295 19.98 19.99 2.39m -0.12 -0.60% 19.99 48.07m 17,054
10/09/19 20.05 20.22 20.03 20.11 2.46m 0.12 0.60% 20.11 49.51m 16,958
10/08/19 20.09 20.135 19.76 19.99 3.1m -0.12 -0.60% 19.99 62.09m 21,694
10/07/19 20.43 20.51 20.10 20.11 3.13m -0.58 -2.80% 20.11 63.38m 22,842
10/04/19 20.21 20.71 20.21 20.69 4.17m 0.425 2.10% 20.69 85.72m 27,240
10/03/19 20.05 20.31 19.935 20.265 3.92m 0.345 1.73% 20.265 79.05m 22,416
10/02/19 20.02 20.28 19.89 19.92 3.68m -0.13 -0.65% 19.92 73.72m 24,216
10/01/19 20.04 20.16 19.95 20.05 2.03m 0.07 0.35% 20.05 40.7m 16,198
09/30/19 20.01 20.10 19.87 19.98 2.71m -0.025 -0.12% 19.98 54.23m 19,447
09/27/19 20.08 20.25 19.835 20.005 1.93m -0.025 -0.12% 20.005 38.74m 13,528
09/26/19 20.21 20.25 19.98 20.03 2.98m -0.15 -0.74% 20.03 59.74m 18,315
09/25/19 20.18 20.40 20.105 20.18 5.75m -0.01 -0.05% 20.18 116.23m 18,984
09/24/19 20.54 20.555 20.13 20.19 3.8m -0.28 -1.37% 20.19 76.89m 23,095
09/23/19 20.66 20.86 20.44 20.47 3.31m -0.29 -1.40% 20.47 68.08m 20,823
09/20/19 20.71 20.97 20.60 20.76 4.55m 0.21 1.02% 20.76 94.49m 23,464
09/19/19 20.24 20.59 20.2372 20.55 4.31m 0.44 2.19% 20.55 88.28m 27,412
09/18/19 20.05 20.37 19.88 20.11 3.89m 0.02 0.10% 20.11 78.38m 26,829
09/17/19 19.56 20.35 19.56 20.09 4.91m 0.53 2.71% 20.09 98.78m 30,934
09/16/19 19.32 19.79 19.24 19.56 3.25m 0.14 0.72% 19.56 63.63m 21,217