The Wendy’s Co (WEN) Historical Stock Data
18.39 ↓0.21 (-1.13%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, WEN is down -0.22% a day on average. There have been 15 days where The Wendy’s Co closed green and 15 days where WEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 18.56 | 18.39 | ↓$0.17 (-0.92%) | 18.34 | 18.60 | 2.16M |
| 2024-05-16 | 18.42 | 18.60 | ↑$0.18 (0.98%) | 18.34 | 18.62 | 3.18M |
| 2024-05-15 | 18.65 | 18.42 | ↓$0.23 (-1.23%) | 18.38 | 18.71 | 2.66M |
| 2024-05-14 | 18.48 | 18.63 | ↑$0.15 (0.81%) | 18.44 | 18.82 | 4.01M |
| 2024-05-13 | 19.07 | 18.36 | ↓$0.71 (-3.72%) | 18.35 | 19.07 | 5.48M |
| 2024-05-10 | 19.48 | 19.00 | ↓$0.48 (-2.46%) | 18.60 | 19.48 | 6.75M |
| 2024-05-09 | 19.40 | 19.43 | ↑$0.03 (0.15%) | 19.30 | 19.80 | 4.30M |
| 2024-05-08 | 19.42 | 19.38 | ↓$0.04 (-0.21%) | 18.84 | 19.46 | 5.10M |
| 2024-05-07 | 19.21 | 19.47 | ↑$0.26 (1.35%) | 19.16 | 19.60 | 3.26M |
| 2024-05-06 | 20.07 | 19.17 | ↓$0.90 (-4.48%) | 19.15 | 20.13 | 4.51M |
| 2024-05-03 | 20.06 | 19.94 | ↓$0.12 (-0.60%) | 19.60 | 20.08 | 3.59M |
| 2024-05-02 | 20.30 | 19.92 | ↓$0.38 (-1.87%) | 19.89 | 20.65 | 6.32M |
| 2024-05-01 | 19.92 | 19.62 | ↓$0.30 (-1.51%) | 19.43 | 19.99 | 9.72M |
| 2024-04-30 | 19.78 | 19.99 | ↑$0.21 (1.06%) | 19.57 | 20.20 | 2.94M |
| 2024-04-29 | 20.18 | 20.07 | ↓$0.11 (-0.55%) | 19.94 | 20.50 | 2.48M |
| 2024-04-26 | 19.85 | 20.14 | ↑$0.29 (1.46%) | 19.78 | 20.57 | 6.17M |
| 2024-04-25 | 19.82 | 19.82 | ↑$0.00 (0.00%) | 19.64 | 19.97 | 2.15M |
| 2024-04-24 | 19.87 | 19.82 | ↓$0.05 (-0.25%) | 19.77 | 19.99 | 1.85M |
| 2024-04-23 | 19.90 | 19.96 | ↑$0.06 (0.30%) | 19.78 | 20.09 | 2.88M |
| 2024-04-22 | 19.26 | 19.71 | ↑$0.45 (2.34%) | 19.23 | 19.82 | 3.36M |
| 2024-04-19 | 19.02 | 19.25 | ↑$0.23 (1.21%) | 18.97 | 19.29 | 2.41M |
| 2024-04-18 | 19.05 | 19.00 | ↓$0.05 (-0.26%) | 18.90 | 19.20 | 2.56M |
| 2024-04-17 | 18.96 | 19.02 | ↑$0.06 (0.32%) | 18.91 | 19.20 | 3.54M |
| 2024-04-16 | 18.70 | 18.82 | ↑$0.12 (0.64%) | 18.57 | 18.92 | 1.66M |
| 2024-04-15 | 18.72 | 18.76 | ↑$0.04 (0.21%) | 18.58 | 18.90 | 3.49M |
| 2024-04-12 | 18.63 | 18.60 | ↓$0.03 (-0.16%) | 18.22 | 18.70 | 3.23M |
| 2024-04-11 | 18.96 | 18.70 | ↓$0.26 (-1.37%) | 18.63 | 19.11 | 2.70M |
| 2024-04-10 | 18.47 | 18.85 | ↑$0.38 (2.06%) | 18.35 | 18.88 | 3.01M |
| 2024-04-09 | 18.62 | 18.60 | ↓$0.02 (-0.11%) | 18.39 | 18.68 | 2.19M |
| 2024-04-08 | 18.52 | 18.57 | ↑$0.05 (0.27%) | 18.48 | 18.84 | 3.06M |
Create an account or log in to view more rows.
$WEN good support.....
$WEN longer we hold
more pressure on the shorts
$WEN must buyyy
$WEN LFFGG
$WEN Shorts are calling in all the favors
$WEN oversold
$WEN Buy the dip.
$WEN Bearish..
$WEN keep inchin
$WEN the end is near