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

$ 23.18   0.03 (+0.13%) Volume: 2.64m 4:00 PM EDT 31-Jul-2020
After Hours:  $ 23.45   0.27 (+1.16%) Volume: 56.01k 7:28 PM EDT 31-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/31/20 23.27 23.27 22.65 23.18 2.64m 0.03 0.13% 23.18 60.57m 23,710
07/30/20 23.22 23.295 22.74 23.15 2.86m -0.28 -1.20% 23.15 66.07m 22,653
07/29/20 23.32 23.55 23.11 23.43 2.8m 0.52 2.27% 23.43 65.54m 24,400
07/28/20 23.62 23.83 22.90 22.91 3.53m -0.91 -3.82% 22.91 81.97m 25,236
07/27/20 23.64 23.89 23.39 23.82 1.82m 0.37 1.58% 23.82 43.07m 17,016
07/24/20 23.00 23.58 22.74 23.45 3.99m 0.33 1.43% 23.45 93.4m 20,166
07/23/20 23.36 23.54 22.79 23.12 2.2m -0.23 -0.99% 23.12 51m 19,897
07/22/20 22.69 23.42 22.69 23.35 2.05m 0.54 2.37% 23.35 47.83m 16,631
07/21/20 22.70 23.255 22.61 22.81 3.32m 0.53 2.38% 22.81 76.12m 22,639
07/20/20 22.20 22.40 21.96 22.28 1.49m -0.13 -0.58% 22.28 33m 13,901
07/17/20 22.26 22.465 22.05 22.41 1.3m 0.18 0.81% 22.41 28.95m 12,194
07/16/20 22.11 22.38 22.00 22.23 1.6m -0.215 -0.96% 22.23 35.44m 14,043
07/15/20 22.08 22.515 21.93 22.445 2.36m 0.725 3.34% 22.445 52.58m 21,544
07/14/20 21.54 21.77 21.2741 21.72 1.52m 0.29 1.35% 21.72 32.92m 15,152
07/13/20 22.21 22.40 21.4113 21.43 1.94m -0.56 -2.55% 21.43 42.48m 19,296
07/10/20 21.72 22.05 21.56 21.99 1.52m 0.36 1.66% 21.99 33.3m 13,669
07/09/20 22.24 22.25 21.55 21.63 2.57m -0.58 -2.61% 21.63 55.89m 20,430
07/08/20 21.95 22.42 21.87 22.21 1.63m 0.25 1.14% 22.21 36.15m 14,811
07/07/20 22.47 22.69 21.89 21.96 1.81m -0.78 -3.43% 21.96 40.16m 16,801
07/06/20 22.23 22.875 22.11 22.74 2.9m 0.85 3.88% 22.74 65.52m 24,755