The Wendy’s Co (WEN) Historical Stock Data
16.45 ↑0.15 (0.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WEN is down -0.23% a day on average. There have been 12 days where The Wendy’s Co closed green and 18 days where WEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 16.28 | 16.30 | ↑$0.02 (0.12%) | 16.22 | 16.38 | 2.41M |
| 2024-12-30 | 16.45 | 16.26 | ↓$0.19 (-1.16%) | 16.17 | 16.45 | 3.02M |
| 2024-12-27 | 16.45 | 16.50 | ↑$0.05 (0.30%) | 16.38 | 16.66 | 2.04M |
| 2024-12-26 | 16.50 | 16.58 | ↑$0.08 (0.48%) | 16.41 | 16.65 | 2.78M |
| 2024-12-24 | 16.47 | 16.63 | ↑$0.16 (0.97%) | 16.37 | 16.65 | 1.10M |
| 2024-12-23 | 16.59 | 16.48 | ↓$0.11 (-0.66%) | 16.21 | 16.62 | 2.87M |
| 2024-12-20 | 16.55 | 16.65 | ↑$0.10 (0.60%) | 16.46 | 16.96 | 7.18M |
| 2024-12-19 | 16.78 | 16.57 | ↓$0.21 (-1.25%) | 16.51 | 16.83 | 4.10M |
| 2024-12-18 | 17.19 | 16.68 | ↓$0.51 (-2.97%) | 16.67 | 17.20 | 2.50M |
| 2024-12-17 | 16.84 | 17.06 | ↑$0.22 (1.31%) | 16.79 | 17.18 | 3.03M |
| 2024-12-16 | 17.05 | 16.89 | ↓$0.16 (-0.94%) | 16.87 | 17.24 | 2.99M |
| 2024-12-13 | 17.27 | 17.11 | ↓$0.16 (-0.93%) | 17.01 | 17.30 | 2.69M |
| 2024-12-12 | 17.40 | 17.29 | ↓$0.11 (-0.63%) | 17.27 | 17.50 | 2.43M |
| 2024-12-11 | 17.50 | 17.40 | ↓$0.10 (-0.57%) | 17.26 | 17.57 | 3.27M |
| 2024-12-10 | 17.60 | 17.48 | ↓$0.12 (-0.68%) | 17.20 | 17.64 | 3.15M |
| 2024-12-09 | 17.58 | 17.57 | ↓$0.01 (-0.06%) | 17.52 | 17.79 | 3.86M |
| 2024-12-06 | 17.78 | 17.48 | ↓$0.30 (-1.69%) | 17.48 | 17.86 | 3.33M |
| 2024-12-05 | 17.90 | 17.69 | ↓$0.21 (-1.17%) | 17.54 | 17.93 | 3.78M |
| 2024-12-04 | 17.79 | 17.97 | ↑$0.18 (1.01%) | 17.75 | 18.07 | 2.85M |
| 2024-12-03 | 17.99 | 17.85 | ↓$0.14 (-0.78%) | 17.76 | 18.11 | 3.23M |
| 2024-12-02 | 18.10 | 18.06 | ↓$0.04 (-0.22%) | 17.98 | 18.28 | 3.32M |
| 2024-11-29 | 18.64 | 18.36 | ↓$0.28 (-1.50%) | 18.13 | 18.65 | 2.46M |
| 2024-11-27 | 18.49 | 18.53 | ↑$0.04 (0.22%) | 18.33 | 18.71 | 2.45M |
| 2024-11-26 | 18.53 | 18.39 | ↓$0.14 (-0.76%) | 18.20 | 18.66 | 2.61M |
| 2024-11-25 | 18.15 | 18.58 | ↑$0.43 (2.37%) | 18.13 | 18.60 | 3.63M |
| 2024-11-22 | 18.08 | 17.98 | ↓$0.10 (-0.55%) | 17.79 | 18.15 | 4.54M |
| 2024-11-21 | 17.92 | 18.11 | ↑$0.19 (1.06%) | 17.70 | 18.13 | 3.47M |
| 2024-11-20 | 18.00 | 17.92 | ↓$0.08 (-0.44%) | 17.55 | 18.06 | 3.31M |
| 2024-11-19 | 17.84 | 18.02 | ↑$0.18 (1.01%) | 17.65 | 18.39 | 3.33M |
| 2024-11-18 | 17.94 | 18.05 | ↑$0.11 (0.61%) | 17.85 | 18.23 | 3.26M |
Create an account or log in to view more rows.
$WEN hello
please hold.
$WEN death cross will complete today
$WEN they don’t want us to shine… But we gon shine…
$WEN why is this not moving lol
$WEN Ride this train. You won't regret.
$WEN lets go <3
$WEN The squeeze is coming
$WEN nice!!!
$WEN good support.....
$WEN longer we hold
more pressure on the shorts