Wendys Company (NQ: WEN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	8.921	9.003	8.876	8.881	4,193,727	-0.04(-0.46%)
Oct 28, 2016	8.815	8.962	8.799	8.921	3,527,075	+0.14(+1.59%)
Oct 27, 2016	8.790	8.815	8.700	8.782	2,137,787	+0.10(+1.13%)
Oct 26, 2016	8.708	8.774	8.610	8.684	4,795,458	-0.08(-0.93%)
Oct 25, 2016	8.987	9.020	8.708	8.766	5,309,640	-0.25(-2.82%)
Oct 24, 2016	8.987	9.126	8.987	9.020	4,805,590	+0.04(+0.46%)
Oct 21, 2016	8.913	9.008	8.876	8.979	4,691,183	+0.07(+0.83%)
Oct 20, 2016	8.979	9.003	8.815	8.905	3,734,336	-0.10(-1.09%)
Oct 19, 2016	8.946	9.077	8.926	9.003	3,492,908	+0.10(+1.10%)
Oct 18, 2016	8.971	9.028	8.897	8.905	2,893,173	+0.01(+0.09%)
Oct 17, 2016	8.897	8.979	8.889	8.897	2,301,168	+0.02(+0.18%)
Oct 14, 2016	8.897	8.934	8.848	8.881	2,513,653	+0.04(+0.46%)
Oct 13, 2016	8.807	8.889	8.684	8.840	3,114,902	+0.02(+0.19%)
Oct 12, 2016	8.725	8.868	8.676	8.823	2,433,280	+0.12(+1.41%)
Oct 11, 2016	8.831	8.844	8.635	8.700	3,103,487	-0.12(-1.39%)
Oct 10, 2016	8.823	8.905	8.799	8.823	2,060,276	+0.06(+0.65%)
Oct 07, 2016	8.717	8.790	8.708	8.766	2,146,491	+0.02(+0.28%)
Oct 06, 2016	8.692	8.766	8.610	8.741	2,565,964	+0.04(+0.47%)
Oct 05, 2016	8.684	8.758	8.643	8.700	3,652,747	+0.07(+0.76%)
Oct 04, 2016	8.831	8.897	8.577	8.635	3,686,587	-0.16(-1.77%)
Oct 03, 2016	8.856	8.897	8.749	8.790	4,091,494	-0.06(-0.65%)
Sep 30, 2016	8.676	8.913	8.676	8.848	4,030,798	+0.16(+1.79%)
Sep 29, 2016	8.799	9.012	8.684	8.692	5,601,114	-0.08(-0.93%)
Sep 28, 2016	8.758	8.856	8.635	8.774	6,413,965	-0.08(-0.93%)
Sep 27, 2016	8.881	8.909	8.790	8.856	4,460,047	+0.01(+0.09%)
Sep 26, 2016	8.823	8.921	8.799	8.848	3,040,114	-0.02(-0.28%)
Sep 23, 2016	8.831	8.905	8.799	8.872	3,764,365	+0.05(+0.56%)
Sep 22, 2016	8.741	8.840	8.684	8.823	4,088,275	+0.15(+1.70%)
Sep 21, 2016	8.725	8.770	8.586	8.676	3,210,717	+0.00(+0.00%)
Sep 20, 2016	8.840	8.848	8.627	8.676	5,789,821	-0.11(-1.30%)
Sep 19, 2016	8.921	8.987	8.741	8.790	3,606,441	-0.10(-1.11%)
Sep 16, 2016	8.848	8.938	8.799	8.889	6,544,993	+0.03(+0.37%)
Sep 15, 2016	8.463	8.921	8.455	8.856	6,952,514	+0.36(+4.24%)
Sep 14, 2016	8.610	8.651	8.446	8.495	3,826,925	-0.11(-1.33%)
Sep 13, 2016	8.618	8.676	8.495	8.610	5,993,746	-0.02(-0.28%)
Sep 12, 2016	8.348	8.659	8.266	8.635	7,358,641	+0.27(+3.23%)
Sep 09, 2016	8.364	8.455	8.340	8.364	6,955,392	-0.07(-0.87%)
Sep 08, 2016	8.479	8.504	8.401	8.438	5,146,838	-0.09(-1.06%)
Sep 07, 2016	8.356	8.536	8.315	8.528	5,773,695	+0.17(+2.06%)
Sep 06, 2016	8.397	8.418	8.282	8.356	3,620,224	+0.00(+0.00%)
Sep 02, 2016	8.274	8.356	8.356	8.356	2,837,765	+0.11(+1.39%)
Sep 01, 2016	8.323	8.368	8.229	8.242	2,537,843	-0.11(-1.28%)
Aug 31, 2016	8.217	8.389	8.184	8.348	6,125,689	+0.12(+1.49%)
Aug 30, 2016	8.209	8.315	8.209	8.225	3,582,313	+0.06(+0.70%)
Aug 29, 2016	8.046	8.221	8.029	8.168	5,211,053	+0.11(+1.31%)
Aug 26, 2016	8.086	8.143	7.997	8.062	7,842,383	-0.02(-0.30%)
Aug 25, 2016	8.086	8.152	8.070	8.086	2,880,383	-0.01(-0.10%)
Aug 24, 2016	8.119	8.217	8.086	8.094	1,943,695	-0.04(-0.50%)
Aug 23, 2016	8.078	8.160	8.037	8.135	4,389,398	+0.08(+1.01%)
Aug 22, 2016	8.086	8.119	8.037	8.054	2,562,476	-0.06(-0.70%)
Aug 19, 2016	8.192	8.204	8.078	8.111	3,138,690	-0.10(-1.19%)
Aug 18, 2016	8.257	8.310	8.200	8.209	4,358,301	-0.04(-0.49%)
Aug 17, 2016	8.168	8.290	8.143	8.249	4,934,297	+0.06(+0.70%)
Aug 16, 2016	8.355	8.380	8.184	8.192	3,615,752	-0.15(-1.85%)
Aug 15, 2016	8.160	8.363	8.160	8.347	3,562,152	+0.22(+2.71%)
Aug 12, 2016	8.094	8.347	8.086	8.127	5,253,388	+0.03(+0.40%)
Aug 11, 2016	8.062	8.160	7.980	8.094	6,253,751	+0.02(+0.30%)
Aug 10, 2016	7.956	8.306	7.647	8.070	17,495,858	-0.23(-2.75%)
Aug 09, 2016	8.184	8.388	8.184	8.298	7,531,665	+0.12(+1.49%)
Aug 08, 2016	8.103	8.290	8.078	8.176	6,081,036	+0.11(+1.41%)
Aug 05, 2016	7.948	8.111	7.923	8.062	3,023,869	+0.16(+2.06%)
Aug 04, 2016	7.720	7.940	7.720	7.899	5,328,574	+0.16(+2.11%)
Aug 03, 2016	7.695	7.761	7.643	7.736	4,084,850	+0.04(+0.53%)
Aug 02, 2016	7.695	7.809	7.600	7.695	9,074,078	-0.23(-2.88%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.