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

$ 17.01   0.97 (+6.05%) Volume: 6.83m 3:26 PM EDT 9-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/09/20 16.78 17.488 16.345 17.01 6.83m 0.97 6.05% 17.01 116.01m 63,259
04/08/20 15.25 16.51 15.085 16.04 7.12m 1.14 7.65% 16.04 114.38m 54,588
04/07/20 15.65 16.31 14.6175 14.90 7.16m 0.46 3.19% 14.90 109.97m 56,323
04/06/20 13.75 14.845 13.53 14.44 5.57m 1.38 10.57% 14.44 80.03m 45,861
04/03/20 13.42 13.42 12.34 13.06 6.3m -0.29 -2.17% 13.06 80.83m 53,209
04/02/20 13.75 14.09 12.7706 13.35 10.2m -0.62 -4.44% 13.35 136.34m 59,103
04/01/20 14.19 14.445 13.60 13.97 6.17m -0.91 -6.12% 13.97 85.94m 46,235
03/31/20 15.00 15.3194 14.615 14.88 5.55m -0.09 -0.60% 14.88 83.24m 42,467
03/30/20 13.78 15.00 13.33 14.97 7.42m 0.90 6.40% 14.97 107.36m 46,427
03/27/20 13.14 14.58 12.76 14.07 8.96m 0.12 0.86% 14.07 125.43m 51,580
03/26/20 14.49 15.125 13.68 13.95 10.69m -0.47 -3.26% 13.95 153.51m 57,517
03/25/20 14.33 15.4546 13.35 14.42 10.95m 0.36 2.56% 14.42 159.4m 61,422
03/24/20 12.73 14.205 12.25 14.06 8.11m 2.64 23.12% 14.06 108.44m 53,606
03/23/20 10.82 12.1199 10.02 11.42 8.2m 0.48 4.39% 11.42 92.81m 59,155
03/20/20 11.16 12.87 10.835 10.94 11.59m 0.28 2.63% 10.94 135.34m 78,570
03/19/20 7.64 10.76 7.05 10.66 11.78m 3.19 42.70% 10.66 110.52m 65,566
03/18/20 9.78 9.866 6.82 7.47 11.9m -3.03 -28.86% 7.47 94.23m 72,589
03/17/20 12.66 12.66 10.085 10.50 10.37m -1.85 -14.98% 10.50 113m 70,235
03/16/20 14.69 15.00 12.34 12.35 6.44m -4.45 -26.49% 12.35 86.83m 47,128
03/13/20 16.72 17.215 16.00 16.80 5.05m 1.18 7.55% 16.80 83.79m 38,775
03/12/20 16.48 16.48 15.26 15.62 5.17m -2.40 -13.32% 15.62 81.46m 37,596
03/11/20 19.24 19.52 17.67 18.02 4.77m -1.79 -9.04% 18.02 88.45m 41,809
03/10/20 19.22 19.94 18.6558 19.81 5.21m 1.16 6.22% 19.81 100.36m 40,628
03/09/20 17.91 18.87 17.85 18.65 4.63m -0.54 -2.81% 18.65 86.09m 41,440