Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Wendys Company (NQ: WEN )

18.84 -0.06 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 6.757 6.792 6.719 6.742 0 -0.02(-0.34%)
Oct 30, 2013 6.695 6.820 6.688 6.765 10,365,780 +0.06(+0.93%)
Oct 29, 2013 6.765 6.773 6.657 6.703 6,682,040 -0.04(-0.58%)
Oct 28, 2013 6.757 6.851 6.742 6.742 0 +0.01(+0.12%)
Oct 25, 2013 6.610 6.765 6.610 6.734 0 +0.01(+0.12%)
Oct 24, 2013 6.602 6.765 6.577 6.726 6,793,395 +0.14(+2.12%)
Oct 23, 2013 6.618 6.657 6.525 6.587 0 -0.09(-1.28%)
Oct 22, 2013 6.711 6.734 6.595 6.672 4,307,224 -0.03(-0.46%)
Oct 21, 2013 6.680 6.734 6.556 6.703 0 +0.04(+0.58%)
Oct 18, 2013 6.610 6.664 6.575 6.664 4,546,079 +0.09(+1.43%)
Oct 17, 2013 6.595 6.633 6.486 6.571 0 -0.02(-0.36%)
Oct 16, 2013 6.540 6.618 6.513 6.595 3,814,261 +0.11(+1.67%)
Oct 15, 2013 6.618 6.633 6.486 6.486 5,792,733 -0.13(-1.99%)
Oct 14, 2013 6.556 6.680 6.532 6.618 3,854,451 -0.01(-0.12%)
Oct 11, 2013 6.494 6.633 6.447 6.626 0 +0.15(+2.28%)
Oct 10, 2013 6.401 6.494 6.362 6.478 7,048,162 +0.16(+2.58%)
Oct 09, 2013 6.532 6.540 6.315 6.315 0 -0.22(-3.44%)
Oct 08, 2013 6.463 6.564 6.408 6.540 10,732,397 +0.08(+1.20%)
Oct 07, 2013 6.470 6.494 6.292 6.463 15,648,036 -0.01(-0.12%)
Oct 04, 2013 6.595 6.602 6.455 6.470 12,786,532 -0.13(-2.00%)
Oct 03, 2013 6.672 6.722 6.509 6.602 8,970,575 -0.09(-1.28%)
Oct 02, 2013 6.820 6.820 6.664 6.688 0 -0.16(-2.27%)
Oct 01, 2013 6.595 6.889 6.587 6.843 10,887,638 +0.21(+3.16%)
Sep 27, 2013 6.517 6.661 6.517 6.633 0 +0.06(+0.94%)
Sep 26, 2013 6.564 6.641 6.525 6.571 7,248,981 +0.01(+0.12%)
Sep 25, 2013 6.486 6.618 6.482 6.564 0 +0.10(+1.50%)
Sep 24, 2013 6.393 6.548 6.377 6.467 5,295,647 +0.06(+0.91%)
Sep 23, 2013 6.517 6.517 6.354 6.408 8,873,753 -0.12(-1.78%)
Sep 20, 2013 6.602 6.618 6.494 6.525 0 -0.07(-1.06%)
Sep 19, 2013 6.641 6.668 6.587 6.595 11,689,021 +0.01(+0.18%)
Sep 18, 2013 6.610 6.672 6.556 6.583 7,287,220 -0.04(-0.64%)
Sep 17, 2013 6.602 6.626 6.525 6.626 12,665,188 +0.05(+0.83%)
Sep 16, 2013 6.764 6.781 6.548 6.571 11,842,947 -0.09(-1.28%)
Sep 13, 2013 6.765 6.765 6.501 6.657 0 -0.03(-0.46%)
Sep 12, 2013 6.595 6.757 6.525 6.688 19,496,906 +0.29(+4.48%)
Sep 11, 2013 6.354 6.416 6.300 6.401 4,789,171 +0.05(+0.79%)
Sep 10, 2013 6.214 6.377 6.199 6.350 7,842,744 +0.18(+2.96%)
Sep 09, 2013 6.075 6.179 6.071 6.168 4,906,284 +0.09(+1.40%)
Sep 06, 2013 6.106 6.136 5.966 6.083 0 -0.01(-0.19%)
Sep 05, 2013 6.036 6.152 6.036 6.094 5,741,376 +0.07(+1.09%)
Sep 04, 2013 5.958 6.036 5.927 6.028 9,130,285 +0.06(+1.04%)
Sep 03, 2013 5.943 6.028 5.904 5.966 0 +0.10(+1.72%)
Aug 30, 2013 6.020 6.020 5.850 5.865 0 -0.06(-0.98%)
Aug 29, 2013 5.912 6.013 5.904 5.923 0 +0.02(+0.26%)
Aug 28, 2013 5.858 5.943 5.850 5.908 4,790,522 +0.06(+0.99%)
Aug 27, 2013 6.089 6.097 5.842 5.850 11,143,063 -0.30(-4.89%)
Aug 26, 2013 6.128 6.228 6.097 6.151 14,389,972 +0.02(+0.38%)
Aug 23, 2013 6.135 6.139 6.066 6.128 0 +0.02(+0.38%)
Aug 22, 2013 6.089 6.135 6.074 6.104 2,889,676 +0.04(+0.64%)
Aug 21, 2013 6.135 6.143 6.051 6.066 0 -0.05(-0.76%)
Aug 20, 2013 5.989 6.155 5.981 6.112 8,922,113 +0.12(+2.06%)
Aug 19, 2013 6.020 6.058 5.943 5.989 5,261,208 -0.01(-0.13%)
Aug 16, 2013 5.920 6.089 5.905 5.997 0 +0.05(+0.91%)
Aug 15, 2013 5.966 5.985 5.873 5.943 6,612,854 -0.08(-1.28%)
Aug 14, 2013 6.097 6.104 5.935 6.020 10,136,322 -0.06(-1.01%)
Aug 13, 2013 6.197 6.205 6.074 6.081 18,069,648 -0.07(-1.13%)
Aug 12, 2013 6.097 6.166 6.058 6.151 8,532,500 +0.05(+0.88%)
Aug 09, 2013 6.120 6.166 6.051 6.097 7,297,845 +0.03(+0.51%)
Aug 08, 2013 6.074 6.166 6.051 6.066 11,611,005 +0.05(+0.90%)
Aug 07, 2013 5.842 6.081 5.781 6.012 15,466,712 +0.29(+4.98%)
Aug 06, 2013 5.750 5.773 5.665 5.727 8,563,424 +0.00(+0.00%)
Aug 05, 2013 5.657 5.727 5.627 5.727 5,632,082 +0.08(+1.36%)
Aug 02, 2013 5.627 5.719 5.604 5.650 5,450,129 -0.01(-0.20%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.