Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
66,180.34 +88.81 (+0.13%) CMC Crypto 200
1,424.15 +9.39 (+0.66%)
The Wendy's Company (WEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 19.26 | 19.82 | 19.23 | 19.71 | 19.71 | 3,416,200 |
| 19 Apr 2024 | 19.00 | 19.29 | 18.97 | 19.25 | 19.25 | 2,410,000 |
| 18 Apr 2024 | 19.05 | 19.20 | 18.90 | 19.00 | 19.00 | 2,561,500 |
| 17 Apr 2024 | 18.95 | 19.20 | 18.91 | 19.02 | 19.02 | 3,544,200 |
| 16 Apr 2024 | 18.70 | 18.92 | 18.57 | 18.82 | 18.82 | 1,692,600 |
| 15 Apr 2024 | 18.71 | 18.90 | 18.57 | 18.76 | 18.76 | 3,504,800 |
| 12 Apr 2024 | 18.62 | 18.70 | 18.22 | 18.60 | 18.60 | 3,233,600 |
| 11 Apr 2024 | 18.96 | 19.12 | 18.63 | 18.70 | 18.70 | 2,792,200 |
| 10 Apr 2024 | 18.45 | 18.88 | 18.35 | 18.85 | 18.85 | 3,014,900 |
| 09 Apr 2024 | 18.62 | 18.68 | 18.39 | 18.60 | 18.60 | 2,273,000 |
| 08 Apr 2024 | 18.52 | 18.84 | 18.48 | 18.57 | 18.57 | 3,448,700 |
| 05 Apr 2024 | 18.15 | 18.51 | 18.08 | 18.44 | 18.44 | 3,615,300 |
| 04 Apr 2024 | 18.43 | 18.48 | 18.12 | 18.16 | 18.16 | 2,571,400 |
| 03 Apr 2024 | 18.48 | 18.54 | 18.28 | 18.33 | 18.33 | 1,965,500 |
| 02 Apr 2024 | 18.49 | 18.57 | 18.33 | 18.51 | 18.51 | 1,992,800 |
| 01 Apr 2024 | 18.88 | 18.90 | 18.56 | 18.59 | 18.59 | 2,630,800 |
| 28 Mar 2024 | 18.92 | 18.94 | 18.70 | 18.84 | 18.84 | 2,265,200 |
| 27 Mar 2024 | 18.22 | 18.91 | 18.22 | 18.90 | 18.90 | 3,147,500 |
| 26 Mar 2024 | 18.35 | 18.35 | 18.09 | 18.20 | 18.20 | 4,316,300 |
| 25 Mar 2024 | 18.64 | 18.72 | 18.20 | 18.26 | 18.26 | 3,192,700 |
| 22 Mar 2024 | 19.10 | 19.11 | 18.55 | 18.57 | 18.57 | 2,727,500 |
| 21 Mar 2024 | 18.53 | 19.14 | 18.53 | 19.06 | 19.06 | 3,532,500 |
| 20 Mar 2024 | 18.38 | 18.56 | 18.28 | 18.56 | 18.56 | 2,009,600 |
| 19 Mar 2024 | 18.15 | 18.39 | 18.15 | 18.39 | 18.39 | 2,073,200 |
| 18 Mar 2024 | 18.34 | 18.48 | 18.18 | 18.21 | 18.21 | 2,276,300 |
| 15 Mar 2024 | 18.21 | 18.46 | 18.19 | 18.33 | 18.33 | 5,593,600 |
| 14 Mar 2024 | 18.49 | 18.53 | 18.08 | 18.25 | 18.25 | 2,992,200 |
| 13 Mar 2024 | 18.47 | 18.75 | 18.41 | 18.52 | 18.52 | 2,864,000 |
| 12 Mar 2024 | 18.40 | 18.60 | 18.36 | 18.39 | 18.39 | 1,778,100 |
| 11 Mar 2024 | 18.39 | 18.55 | 18.33 | 18.45 | 18.45 | 1,811,200 |
| 08 Mar 2024 | 18.39 | 18.47 | 18.17 | 18.42 | 18.42 | 3,597,600 |
| 07 Mar 2024 | 18.68 | 18.69 | 18.35 | 18.36 | 18.36 | 1,961,400 |
| 06 Mar 2024 | 18.46 | 18.77 | 18.41 | 18.64 | 18.64 | 2,840,800 |
| 05 Mar 2024 | 18.26 | 18.57 | 18.14 | 18.44 | 18.44 | 3,119,200 |
| 04 Mar 2024 | 18.11 | 18.34 | 18.03 | 18.29 | 18.29 | 4,556,700 |
| 01 Mar 2024 | 18.13 | 18.18 | 17.91 | 18.02 | 18.02 | 3,318,400 |
| 29 Feb 2024 | 18.29 | 18.50 | 18.00 | 18.11 | 18.11 | 6,303,000 |
| 29 Feb 2024 | 0.25 Dividend | |||||
| 28 Feb 2024 | 18.05 | 18.55 | 18.02 | 18.45 | 18.20 | 3,521,000 |
| 27 Feb 2024 | 18.27 | 18.32 | 17.94 | 18.11 | 17.86 | 2,528,100 |
| 26 Feb 2024 | 18.26 | 18.45 | 18.18 | 18.20 | 17.95 | 2,085,300 |
| 23 Feb 2024 | 18.01 | 18.34 | 17.90 | 18.29 | 18.04 | 2,602,900 |
| 22 Feb 2024 | 17.73 | 18.16 | 17.71 | 17.97 | 17.73 | 3,478,200 |
| 21 Feb 2024 | 17.72 | 18.18 | 17.64 | 17.87 | 17.63 | 5,307,100 |
| 20 Feb 2024 | 18.35 | 18.62 | 17.93 | 17.97 | 17.73 | 4,961,000 |
| 16 Feb 2024 | 18.93 | 19.04 | 18.40 | 18.43 | 18.18 | 3,955,700 |
| 15 Feb 2024 | 18.55 | 19.11 | 18.32 | 18.99 | 18.73 | 5,265,900 |
| 14 Feb 2024 | 19.29 | 19.33 | 19.05 | 19.28 | 19.02 | 3,217,100 |
| 13 Feb 2024 | 19.25 | 19.38 | 19.00 | 19.12 | 18.86 | 2,442,700 |
| 12 Feb 2024 | 19.31 | 19.66 | 19.30 | 19.52 | 19.26 | 3,159,400 |
| 09 Feb 2024 | 19.08 | 19.36 | 19.00 | 19.32 | 19.06 | 2,276,500 |
| 08 Feb 2024 | 18.94 | 19.13 | 18.92 | 19.08 | 18.82 | 1,871,400 |
| 07 Feb 2024 | 19.00 | 19.11 | 18.87 | 18.92 | 18.66 | 2,156,900 |
| 06 Feb 2024 | 18.85 | 19.08 | 18.82 | 18.98 | 18.72 | 1,691,200 |
| 05 Feb 2024 | 18.98 | 19.05 | 18.58 | 18.81 | 18.56 | 2,739,500 |
| 02 Feb 2024 | 19.20 | 19.20 | 18.83 | 19.07 | 18.81 | 2,064,600 |
| 01 Feb 2024 | 19.07 | 19.32 | 18.95 | 19.29 | 19.03 | 2,795,800 |
| 31 Jan 2024 | 19.26 | 19.41 | 18.99 | 19.08 | 18.82 | 2,479,300 |
| 30 Jan 2024 | 19.39 | 19.45 | 19.15 | 19.22 | 18.96 | 1,694,700 |
| 29 Jan 2024 | 19.16 | 19.41 | 19.02 | 19.40 | 19.14 | 1,947,900 |
| 26 Jan 2024 | 19.18 | 19.35 | 19.13 | 19.18 | 18.92 | 2,085,500 |
| 25 Jan 2024 | 19.10 | 19.12 | 18.75 | 19.10 | 18.84 | 3,277,600 |
| 24 Jan 2024 | 19.14 | 19.17 | 18.90 | 18.98 | 18.72 | 2,349,100 |
| 23 Jan 2024 | 19.05 | 19.22 | 18.91 | 19.08 | 18.82 | 4,023,400 |
| 22 Jan 2024 | 19.31 | 19.37 | 18.80 | 18.97 | 18.71 | 4,132,800 |
| 19 Jan 2024 | 19.42 | 19.67 | 19.01 | 19.19 | 18.93 | 4,110,500 |
| 18 Jan 2024 | 19.10 | 19.35 | 19.06 | 19.26 | 19.00 | 2,372,600 |
| 17 Jan 2024 | 18.95 | 19.14 | 18.85 | 19.09 | 18.83 | 2,233,700 |
| 16 Jan 2024 | 19.27 | 19.38 | 18.90 | 19.03 | 18.77 | 2,882,900 |
| 12 Jan 2024 | 19.56 | 19.60 | 19.34 | 19.47 | 19.21 | 2,123,500 |
| 11 Jan 2024 | 19.56 | 19.58 | 19.25 | 19.44 | 19.18 | 1,693,900 |
| 10 Jan 2024 | 19.68 | 19.77 | 19.37 | 19.52 | 19.26 | 3,593,300 |
| 09 Jan 2024 | 19.38 | 19.70 | 19.27 | 19.67 | 19.40 | 3,098,400 |
| 08 Jan 2024 | 19.00 | 19.56 | 18.99 | 19.53 | 19.27 | 2,311,300 |
| 05 Jan 2024 | 18.83 | 19.11 | 18.77 | 18.99 | 18.73 | 3,214,000 |
| 04 Jan 2024 | 19.09 | 19.25 | 18.79 | 18.90 | 18.64 | 3,158,100 |
| 03 Jan 2024 | 19.07 | 19.24 | 18.98 | 19.09 | 18.83 | 3,192,000 |
| 02 Jan 2024 | 19.41 | 19.74 | 19.29 | 19.35 | 19.09 | 2,999,300 |
| 29 Dec 2023 | 19.44 | 19.63 | 19.39 | 19.48 | 19.22 | 2,179,000 |
| 28 Dec 2023 | 19.49 | 19.56 | 19.42 | 19.53 | 19.27 | 1,883,100 |
| 27 Dec 2023 | 19.87 | 19.90 | 19.52 | 19.57 | 19.30 | 2,209,800 |
| 26 Dec 2023 | 19.85 | 19.95 | 19.73 | 19.87 | 19.60 | 1,562,800 |
| 22 Dec 2023 | 19.82 | 19.95 | 19.60 | 19.79 | 19.52 | 1,664,100 |
| 21 Dec 2023 | 19.79 | 19.86 | 19.55 | 19.73 | 19.46 | 2,389,600 |
| 20 Dec 2023 | 20.13 | 20.18 | 19.85 | 19.85 | 19.58 | 1,678,700 |
| 19 Dec 2023 | 20.15 | 20.41 | 20.13 | 20.14 | 19.87 | 1,332,900 |
| 18 Dec 2023 | 20.01 | 20.22 | 19.84 | 20.08 | 19.81 | 1,883,800 |
| 15 Dec 2023 | 20.42 | 20.49 | 19.83 | 19.93 | 19.66 | 3,849,700 |
| 14 Dec 2023 | 20.08 | 20.48 | 20.06 | 20.43 | 20.15 | 3,983,700 |
| 13 Dec 2023 | 19.35 | 20.02 | 19.31 | 19.95 | 19.68 | 4,382,500 |
| 12 Dec 2023 | 19.50 | 19.55 | 19.30 | 19.34 | 19.08 | 1,516,100 |
| 11 Dec 2023 | 19.18 | 19.48 | 19.11 | 19.47 | 19.21 | 1,749,200 |
| 08 Dec 2023 | 19.20 | 19.29 | 19.07 | 19.13 | 18.87 | 1,602,600 |
| 07 Dec 2023 | 19.28 | 19.36 | 19.12 | 19.14 | 18.88 | 2,092,300 |
| 06 Dec 2023 | 19.42 | 19.50 | 19.25 | 19.28 | 19.02 | 1,633,100 |
| 05 Dec 2023 | 19.79 | 19.80 | 19.29 | 19.33 | 19.07 | 2,127,000 |
| 04 Dec 2023 | 19.49 | 19.91 | 19.48 | 19.84 | 19.57 | 3,112,900 |
| 01 Dec 2023 | 18.72 | 19.59 | 18.65 | 19.54 | 19.28 | 6,010,300 |
| 30 Nov 2023 | 18.64 | 18.84 | 18.48 | 18.75 | 18.50 | 3,254,100 |
| 30 Nov 2023 | 0.25 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.