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

$ 21.49   -0.21 (-0.97%) Volume: 2.59m 4:00 PM EST 10-Dec-2019
After Hours:  $ 21.49 0.00 (0.00%) Volume: 314.88k 5:51 PM EST 10-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/10/19 21.72 21.72 21.41 21.49 2.59m -0.21 -0.97% 21.49 55.65m 18,239
12/09/19 21.57 21.82 21.51 21.70 2.01m 0.14 0.65% 21.70 43.59m 14,977
12/06/19 21.76 21.7697 21.38 21.56 2.51m 0.06 0.28% 21.56 54.28m 15,766
12/05/19 21.45 21.59 21.27 21.50 2.22m 0.07 0.33% 21.50 47.59m 15,958
12/04/19 21.45 21.63 21.25 21.43 2.76m 0.04 0.19% 21.43 59.19m 18,951
12/03/19 21.78 21.83 21.38 21.39 3.02m -0.60 -2.73% 21.39 65m 20,085
12/02/19 21.81 22.08 21.56 21.99 3.64m 0.55 2.57% 21.99 79.59m 25,659
11/29/19 21.68 21.7744 21.415 21.44 1.15m -0.239991 -1.11% 21.44 24.78m 9,041
11/27/19 21.60 21.96 21.57 21.80 1.96m 0.238679 1.11% 21.68 42.64m 14,717
11/26/19 21.55 21.65 21.335 21.56 2.5m 0.069614 0.33% 21.4413 53.78m 19,054
11/25/19 21.25 21.59 21.18 21.49 3.95m 0.566863 2.72% 21.3717 84.46m 23,478
11/22/19 20.46 20.95 20.39 20.92 2.57m 0.566862 2.80% 20.8048 53.41m 18,178
11/21/19 20.76 20.84 20.32 20.35 2.76m -0.358018 -1.74% 20.238 56.59m 20,399
11/20/19 20.59 20.87 20.59 20.71 3.11m 0.099449 0.49% 20.596 64.46m 18,989
11/19/19 20.65 20.835 20.49 20.61 3.75m 0.149174 0.73% 20.4965 77.61m 25,140
11/18/19 20.59 20.90 20.38 20.46 3.31m -0.139229 -0.68% 20.3474 68.03m 19,913
11/15/19 20.89 20.95 20.425 20.60 7.06m -0.308293 -1.48% 20.4866 145.35m 27,899
11/14/19 20.91 21.045 20.845 20.91 1.99m -0.009945 -0.05% 20.7949 41.68m 15,584
11/13/19 20.59 20.985 20.5193 20.92 2.11m 0.263541 1.28% 20.8048 44.01m 17,390
11/12/19 20.77 20.89 20.63 20.655 1.89m -0.144202 -0.70% 20.5413 39.11m 14,411
11/11/19 20.68 21.09 20.6445 20.80 1.93m 0.149174 0.73% 20.6855 40.22m 17,039