Wendys Company (NQ: WEN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	6.977	7.101	6.969	7.047	7,462,990	+0.08(+1.22%)
Mar 28, 2014	6.884	6.985	6.846	6.962	4,765,033	+0.11(+1.58%)
Mar 27, 2014	6.823	6.915	6.811	6.854	7,255,206	+0.02(+0.34%)
Mar 26, 2014	6.915	6.985	6.807	6.830	4,958,761	-0.07(-1.01%)
Mar 25, 2014	7.000	7.024	6.884	6.900	5,932,831	-0.05(-0.78%)
Mar 24, 2014	7.101	7.139	6.854	6.954	8,932,974	-0.13(-1.85%)
Mar 21, 2014	7.186	7.217	7.054	7.085	6,910,016	-0.08(-1.08%)
Mar 20, 2014	7.093	7.194	7.047	7.163	4,683,914	+0.05(+0.76%)
Mar 19, 2014	7.255	7.271	7.070	7.109	7,273,761	-0.13(-1.81%)
Mar 18, 2014	7.279	7.325	7.232	7.240	4,754,911	+0.00(+0.00%)
Mar 17, 2014	7.186	7.279	7.163	7.240	7,904,886	+0.10(+1.41%)
Mar 14, 2014	7.031	7.163	6.993	7.139	5,754,007	+0.13(+1.87%)
Mar 13, 2014	7.178	7.201	6.977	7.008	9,866,561	-0.14(-1.95%)
Mar 12, 2014	7.147	7.166	7.000	7.147	6,930,427	-0.02(-0.22%)
Mar 11, 2014	7.271	7.340	7.147	7.163	8,074,994	-0.10(-1.38%)
Mar 10, 2014	7.340	7.394	7.232	7.263	5,418,880	-0.06(-0.84%)
Mar 07, 2014	7.325	7.364	7.248	7.325	9,134,844	+0.05(+0.74%)
Mar 06, 2014	7.309	7.371	7.255	7.271	6,674,518	-0.04(-0.53%)
Mar 05, 2014	7.325	7.410	7.271	7.309	11,751,384	-0.01(-0.11%)
Mar 04, 2014	7.279	7.348	7.163	7.317	14,881,786	+0.09(+1.28%)
Mar 03, 2014	7.302	7.333	7.124	7.224	14,198,938	-0.18(-2.40%)
Feb 28, 2014	7.688	7.727	7.279	7.402	22,805,518	-0.28(-3.62%)
Feb 27, 2014	7.796	7.835	7.534	7.680	16,477,200	-0.15(-1.97%)
Feb 26, 2014	7.858	7.896	7.804	7.835	9,557,735	+0.03(+0.39%)
Feb 25, 2014	7.735	7.835	7.688	7.804	14,191,913	+0.12(+1.60%)
Feb 24, 2014	7.650	7.750	7.635	7.681	12,796,166	+0.07(+0.91%)
Feb 21, 2014	7.650	7.793	7.589	7.612	19,216,786	+0.06(+0.81%)
Feb 20, 2014	7.397	7.573	7.396	7.550	7,148,807	+0.18(+2.40%)
Feb 19, 2014	7.250	7.512	7.243	7.374	8,748,593	+0.13(+1.80%)
Feb 18, 2014	7.174	7.281	7.166	7.243	7,816,621	+0.07(+0.96%)
Feb 14, 2014	7.212	7.174	7.174	7.174	8,223,310	-0.02(-0.32%)
Feb 13, 2014	7.112	7.197	7.054	7.197	7,419,542	+0.08(+1.19%)
Feb 12, 2014	7.127	7.231	7.074	7.112	18,013,736	+0.08(+1.09%)
Feb 11, 2014	7.020	7.089	7.011	7.035	9,433,770	+0.05(+0.66%)
Feb 10, 2014	7.043	7.085	6.981	6.989	13,076,400	-0.03(-0.44%)
Feb 07, 2014	6.874	7.020	6.866	7.020	12,247,925	+0.16(+2.35%)
Feb 06, 2014	6.843	6.904	6.828	6.858	8,690,866	+0.04(+0.56%)
Feb 05, 2014	6.735	6.843	6.728	6.820	8,743,812	+0.03(+0.45%)
Feb 04, 2014	6.774	6.847	6.743	6.789	9,707,396	+0.09(+1.38%)
Feb 03, 2014	6.997	6.997	6.589	6.697	18,117,210	-0.28(-3.97%)
Jan 31, 2014	6.943	7.028	6.912	6.974	6,579,752	+0.00(+0.00%)
Jan 30, 2014	6.897	7.028	6.881	6.974	5,307,050	+0.13(+1.91%)
Jan 29, 2014	6.851	6.904	6.812	6.843	7,701,315	-0.03(-0.45%)
Jan 28, 2014	6.874	6.924	6.843	6.874	11,091,843	+0.05(+0.68%)
Jan 27, 2014	6.989	7.020	6.766	6.828	10,913,116	-0.13(-1.88%)
Jan 24, 2014	7.020	7.035	6.924	6.958	9,894,655	-0.13(-1.84%)
Jan 23, 2014	7.035	7.097	6.989	7.089	9,226,363	-0.02(-0.22%)
Jan 22, 2014	7.035	7.127	7.004	7.104	14,387,254	+0.12(+1.65%)
Jan 21, 2014	6.989	7.008	6.935	6.989	8,155,125	+0.08(+1.22%)
Jan 17, 2014	6.966	6.904	6.904	6.904	12,996,646	-0.07(-0.99%)
Jan 16, 2014	6.958	7.074	6.920	6.974	12,602,548	+0.01(+0.11%)
Jan 15, 2014	6.774	7.004	6.751	6.966	55,009,796	+0.19(+2.84%)
Jan 14, 2014	6.904	6.928	6.766	6.774	22,613,336	-0.13(-1.89%)
Jan 13, 2014	6.874	7.127	6.851	6.904	52,670,340	+0.42(+6.40%)
Jan 10, 2014	6.459	6.512	6.435	6.489	6,413,492	+0.03(+0.48%)
Jan 09, 2014	6.535	6.535	6.405	6.459	7,131,450	-0.01(-0.12%)
Jan 08, 2014	6.320	6.543	6.213	6.466	8,591,021	-0.04(-0.65%)
Jan 07, 2014	6.459	6.543	6.428	6.509	8,439,569	+0.05(+0.77%)
Jan 06, 2014	6.397	6.551	6.382	6.459	12,389,250	-0.22(-3.23%)
Jan 03, 2014	6.774	6.797	6.624	6.674	4,559,548	-0.08(-1.14%)

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.