Wendys Company (NQ: WEN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	10.58	10.63	10.34	10.35	6,966,509	-0.26(-2.41%)
Nov 29, 2016	10.45	10.63	10.42	10.60	6,294,220	+0.00(+0.04%)
Nov 28, 2016	10.66	10.78	10.55	10.60	5,060,729	-0.04(-0.38%)
Nov 25, 2016	10.62	10.75	10.56	10.64	3,170,233	+0.19(+1.80%)
Nov 23, 2016		10.45	10.45	10.45	0	+0.05(+0.47%)
Nov 22, 2016	10.18	10.44	10.16	10.40	5,142,800	+0.28(+2.75%)
Nov 21, 2016	9.951	10.17	9.934	10.12	5,099,519	+0.17(+1.73%)
Nov 18, 2016	9.983	10.03	9.926	9.951	5,207,138	-0.04(-0.41%)
Nov 17, 2016	9.910	10.08	9.877	9.992	7,500,505	+0.13(+1.33%)
Nov 16, 2016	9.795	9.897	9.779	9.861	3,256,974	+0.08(+0.84%)
Nov 15, 2016	9.590	9.844	9.590	9.779	5,372,162	+0.20(+2.05%)
Nov 14, 2016	9.500	9.607	9.377	9.582	6,190,458	+0.16(+1.74%)
Nov 11, 2016	9.214	9.484	9.173	9.418	6,446,898	+0.17(+1.86%)
Nov 10, 2016	9.369	9.537	9.246	9.246	7,697,875	-0.03(-0.35%)
Nov 09, 2016	9.189	9.361	8.898	9.279	14,283,201	+0.16(+1.80%)
Nov 08, 2016	9.050	9.148	8.992	9.115	9,832,162	+0.05(+0.54%)
Nov 07, 2016	9.025	9.115	9.001	9.066	4,784,485	+0.18(+2.03%)
Nov 04, 2016	8.837	8.992	8.785	8.886	3,786,710	+0.04(+0.46%)
Nov 03, 2016	8.812	8.927	8.796	8.845	4,960,469	+0.06(+0.65%)
Nov 02, 2016	8.763	8.861	8.698	8.788	3,945,568	+0.02(+0.28%)
Nov 01, 2016	8.870	8.956	8.743	8.763	3,818,907	-0.11(-1.29%)
Oct 31, 2016	8.919	9.001	8.874	8.878	4,195,042	-0.04(-0.46%)
Oct 28, 2016	8.812	8.960	8.796	8.919	3,528,181	+0.14(+1.59%)
Oct 27, 2016	8.788	8.812	8.698	8.779	2,138,458	+0.10(+1.13%)
Oct 26, 2016	8.706	8.771	8.607	8.681	4,796,962	-0.08(-0.93%)
Oct 25, 2016	8.984	9.017	8.706	8.763	5,311,304	-0.25(-2.82%)
Oct 24, 2016	8.984	9.123	8.984	9.017	4,807,096	+0.04(+0.46%)
Oct 21, 2016	8.911	9.005	8.874	8.976	4,692,654	+0.07(+0.83%)
Oct 20, 2016	8.976	9.001	8.812	8.902	3,735,506	-0.10(-1.09%)
Oct 19, 2016	8.943	9.074	8.923	9.001	3,494,003	+0.10(+1.10%)
Oct 18, 2016	8.968	9.025	8.894	8.902	2,894,080	+0.01(+0.09%)
Oct 17, 2016	8.894	8.976	8.886	8.894	2,301,889	+0.02(+0.18%)
Oct 14, 2016	8.894	8.931	8.845	8.878	2,514,441	+0.04(+0.46%)
Oct 13, 2016	8.804	8.886	8.681	8.837	3,115,879	+0.02(+0.19%)
Oct 12, 2016	8.722	8.865	8.673	8.820	2,434,043	+0.12(+1.41%)
Oct 11, 2016	8.829	8.841	8.632	8.698	3,104,460	-0.12(-1.39%)
Oct 10, 2016	8.820	8.902	8.796	8.820	2,060,922	+0.06(+0.65%)
Oct 07, 2016	8.714	8.788	8.706	8.763	2,147,164	+0.02(+0.28%)
Oct 06, 2016	8.689	8.763	8.607	8.739	2,566,769	+0.04(+0.47%)
Oct 05, 2016	8.681	8.755	8.640	8.698	3,653,893	+0.07(+0.76%)
Oct 04, 2016	8.829	8.894	8.575	8.632	3,687,743	-0.16(-1.77%)
Oct 03, 2016	8.853	8.894	8.747	8.788	4,092,777	-0.06(-0.65%)
Sep 30, 2016	8.673	8.911	8.673	8.845	4,032,062	+0.16(+1.79%)
Sep 29, 2016	8.796	9.009	8.681	8.689	5,602,870	-0.08(-0.93%)
Sep 28, 2016	8.755	8.853	8.632	8.771	6,415,976	-0.08(-0.93%)
Sep 27, 2016	8.878	8.906	8.788	8.853	4,461,445	+0.01(+0.09%)
Sep 26, 2016	8.820	8.919	8.796	8.845	3,041,068	-0.02(-0.28%)
Sep 23, 2016	8.829	8.902	8.796	8.870	3,765,545	+0.05(+0.56%)
Sep 22, 2016	8.739	8.837	8.681	8.820	4,089,557	+0.15(+1.70%)
Sep 21, 2016	8.722	8.767	8.583	8.673	3,211,724	+0.00(+0.00%)
Sep 20, 2016	8.837	8.845	8.624	8.673	5,791,636	-0.11(-1.30%)
Sep 19, 2016	8.919	8.984	8.739	8.788	3,607,572	-0.10(-1.11%)
Sep 16, 2016	8.845	8.935	8.796	8.886	6,547,045	+0.03(+0.37%)
Sep 15, 2016	8.460	8.919	8.452	8.853	6,954,694	+0.36(+4.24%)
Sep 14, 2016	8.607	8.648	8.444	8.493	3,828,125	-0.11(-1.33%)
Sep 13, 2016	8.616	8.673	8.493	8.607	5,995,626	-0.02(-0.28%)
Sep 12, 2016	8.345	8.657	8.264	8.632	7,360,948	+0.27(+3.23%)
Sep 09, 2016	8.362	8.452	8.337	8.362	6,957,573	-0.07(-0.87%)
Sep 08, 2016	8.476	8.501	8.399	8.435	5,148,452	-0.09(-1.06%)
Sep 07, 2016	8.354	8.534	8.313	8.526	5,775,505	+0.17(+2.06%)
Sep 06, 2016	8.395	8.415	8.280	8.354	3,621,359	+0.00(+0.00%)
Sep 02, 2016	8.272	8.354	8.354	8.354	2,838,655	+0.11(+1.39%)

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.