Wendys Company Historical Data - WEN | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Wendys Company (WEN)
Wendys Company (WEN) Historical

Wendys Company (WEN)

20.14

0.31

(1.56%)

Closed April 27 4:00PM

Delayed by 15 minutes

20.07

-0.07

(-0.35%)

After Hours: 7:57PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.07	5.63157894737	19	20.57	18.97	2598478	19.71861746	CS
4	1.19	6.30296610169	18.88	20.57	18.075	2728076	18.91761544	CS
12	0.87	4.53125	19.2	20.57	17.64	2991211	18.62600809	CS
26	1.04	5.46505517604	19.03	20.57	17.64	2869403	18.94772698	CS
52	-2.09	-9.43140794224	22.16	23.9	17.64	2726804	20.04980654	CS
156	-2.62	-11.5469369766	22.69	29.45	15.765	2742037	21.39423859	CS
260	1.26	6.6985645933	18.81	29.45	6.82	2948701	20.79733379	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714170900	20.14	0.31	1.56	19.85	20.57	19.78	6175492
1714084500	19.83	0.01	0.05	19.82	19.97	19.64	2292982
1713998100	19.82	-0.14	-0.70	19.87	19.99	19.77	1949401
1713911700	19.96	0.25	1.27	19.92	20.09	19.775	2923797
1713825300	19.71	0.46	2.39	19.26	19.82	19.23	3416255
1713566100	19.25	0.25	1.32	19	19.285	18.97	2409956
1713479700	19	-0.02	-0.11	19.05	19.195	18.9	2561167
1713393300	19.02	0.2	1.06	18.95	19.2	18.905	3544225
1713306900	18.82	0.06	0.32	18.7	18.92	18.57	1692625
1713220500	18.76	0.16	0.86	18.71	18.895	18.57	3504818
1712961300	18.6	-0.1	-0.53	18.62	18.6999	18.22	3233584
1712874900	18.7	-0.15	-0.80	18.96	19.12	18.63	2792136
1712788500	18.85	0.25	1.34	18.455	18.875	18.35	3014933
1712702100	18.6	0.03	0.16	18.62	18.68	18.39	2273045
1712615700	18.57	0.13	0.70	18.52	18.84	18.48	3448744
1712356500	18.44	0.28	1.54	18.15	18.505	18.075	3615842
1712270100	18.16	-0.17	-0.93	18.43	18.475	18.12	2570913
1712183700	18.33	-0.18	-0.97	18.48	18.54	18.28	1965535
1712097300	18.51	-0.08	-0.43	18.49	18.57	18.33	1992736
1712010900	18.59	-0.25	-1.33	18.88	18.9	18.56	2630759
1711665300	18.84	-0.06	-0.32	18.92	18.9425	18.7	2265159
1711578900	18.9	0.7	3.85	18.22	18.91	18.22	3146408
1711492500	18.2	-0.06	-0.33	18.35	18.35	18.09	4316016
1711406100	18.26	-0.31	-1.67	18.64	18.72	18.2	3192848
1711146900	18.57	-0.49	-2.57	19.1	19.1136	18.55	2727784
1711060500	19.06	0.5	2.69	18.53	19.14	18.53	3531939
1710974100	18.56	0.17	0.92	18.38	18.56	18.28	2008836
1710887700	18.39	0.18	0.99	18.15	18.39	18.15	2073223
1710801300	18.21	-0.12	-0.65	18.34	18.475	18.18	2275008
1710542100	18.33	0.08	0.44	18.21	18.46	18.19	5593606
1710455700	18.25	-0.27	-1.46	18.51	18.53	18.08	2992210
1710369300	18.52	0.13	0.71	18.47	18.745	18.41	2863998
1710282900	18.39	-0.06	-0.33	18.4	18.595	18.355	1778102
1710196500	18.45	0.03	0.16	18.39	18.55	18.325	1811215
1709940900	18.42	0.06	0.33	18.39	18.47	18.17	3597792
1709854500	18.36	-0.28	-1.50	18.68	18.7	18.35	1961353
1709768100	18.64	0.2	1.08	18.46	18.77	18.41	2840786
1709681700	18.44	0.15	0.82	18.26	18.565	18.14	3119176
1709595300	18.29	0.27	1.50	18.11	18.34	18.03	4555986
1709336100	18.02	-0.09	-0.50	18.13	18.18	17.91	3318450
1709249700	18.11	-0.34	-1.84	18.29	18.5	17.995	6302982
1709163300	18.45	0.34	1.88	18.05	18.55	18.02	3519004
1709076900	18.11	-0.09	-0.49	18.28	18.32	17.94	2527613
1708990500	18.2	-0.09	-0.49	18.26	18.445	18.175	2085326
1708731300	18.29	0.32	1.78	18.01	18.34	17.9	2602752
1708644900	17.97	0.1	0.56	17.73	18.16	17.71	3478255
1708558500	17.87	-0.1	-0.56	17.72	18.18	17.64	5306012
1708472100	17.97	-0.46	-2.50	18.35	18.62	17.93	4960485
1708126500	18.43	-0.56	-2.95	18.93	19.04	18.4	3955776
1708040100	18.99	-0.29	-1.50	18.55	19.115	18.3201	5262969
1707953700	19.28	0.16	0.84	19.29	19.33	19.045	3214567
1707867300	19.12	-0.4	-2.05	19.25	19.4	19	2442664
1707780900	19.52	0.2	1.04	19.31	19.66	19.3	3159364
1707521700	19.32	0.24	1.26	19.08	19.36	19	2276476
1707435300	19.08	0.16	0.85	18.94	19.13	18.92	1940426
1707348900	18.92	-0.06	-0.32	19	19.11	18.87	2156855
1707262500	18.98	0.17	0.90	18.85	19.08	18.82	1691234
1707176100	18.81	-0.26	-1.36	18.98	19.045	18.58	2739486
1706916900	19.07	-0.22	-1.14	19.2	19.2	18.825	2064620
1706830500	19.29	0.21	1.10	19.07	19.32	18.95	2795777
1706744100	19.08	-0.14	-0.73	19.26	19.405	18.99	2479022
1706657700	19.22	-0.18	-0.93	19.39	19.45	19.15	1694722
1706571300	19.4	0.22	1.15	19.16	19.41	19.025	1947882

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions