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 )

19.77 -0.05 (-0.25%)
Streaming Delayed Price Updated: 1:16 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 7.800 7.839 7.384 7.510 22,478,790 -0.28(-3.62%)
Feb 27, 2014 7.910 7.949 7.643 7.792 16,241,137 -0.16(-1.97%)
Feb 26, 2014 7.972 8.011 7.918 7.949 9,420,804 +0.03(+0.39%)
Feb 25, 2014 7.847 7.949 7.800 7.918 13,988,590 +0.12(+1.60%)
Feb 24, 2014 7.762 7.863 7.746 7.793 12,612,840 +0.07(+0.91%)
Feb 21, 2014 7.762 7.906 7.699 7.723 18,941,474 +0.06(+0.81%)
Feb 20, 2014 7.504 7.684 7.504 7.660 7,046,388 +0.18(+2.40%)
Feb 19, 2014 7.356 7.621 7.348 7.481 8,623,255 +0.13(+1.80%)
Feb 18, 2014 7.278 7.387 7.270 7.348 7,704,635 +0.07(+0.96%)
Feb 14, 2014 7.317 7.278 7.278 7.278 8,105,497 -0.02(-0.32%)
Feb 13, 2014 7.215 7.301 7.157 7.301 7,313,245 +0.09(+1.19%)
Feb 12, 2014 7.231 7.336 7.176 7.215 17,755,658 +0.08(+1.09%)
Feb 11, 2014 7.122 7.192 7.113 7.137 9,298,616 +0.05(+0.66%)
Feb 10, 2014 7.145 7.188 7.083 7.091 12,889,059 -0.03(-0.44%)
Feb 07, 2014 6.974 7.122 6.966 7.122 12,072,453 +0.16(+2.35%)
Feb 06, 2014 6.942 7.005 6.927 6.958 8,566,355 +0.04(+0.56%)
Feb 05, 2014 6.833 6.942 6.825 6.919 8,618,542 +0.03(+0.45%)
Feb 04, 2014 6.872 6.946 6.841 6.888 9,568,322 +0.09(+1.38%)
Feb 03, 2014 7.098 7.098 6.685 6.794 17,857,652 -0.28(-3.97%)
Jan 31, 2014 7.044 7.130 7.013 7.075 6,485,486 +0.00(+0.00%)
Jan 30, 2014 6.997 7.130 6.981 7.075 5,231,018 +0.13(+1.91%)
Jan 29, 2014 6.950 7.005 6.911 6.942 7,590,981 -0.03(-0.45%)
Jan 28, 2014 6.974 7.024 6.942 6.974 10,932,934 +0.05(+0.68%)
Jan 27, 2014 7.091 7.122 6.864 6.927 10,756,767 -0.13(-1.88%)
Jan 24, 2014 7.122 7.137 7.024 7.059 9,752,898 -0.13(-1.84%)
Jan 23, 2014 7.137 7.200 7.091 7.192 9,094,181 -0.02(-0.22%)
Jan 22, 2014 7.137 7.231 7.106 7.208 14,181,133 +0.12(+1.65%)
Jan 21, 2014 7.091 7.110 7.036 7.091 8,038,289 +0.09(+1.22%)
Jan 17, 2014 7.067 7.005 7.005 7.005 12,810,447 -0.07(-0.99%)
Jan 16, 2014 7.059 7.176 7.020 7.075 12,421,996 +0.01(+0.11%)
Jan 15, 2014 6.872 7.106 6.849 7.067 54,221,688 +0.20(+2.84%)
Jan 14, 2014 7.005 7.028 6.864 6.872 22,289,364 -0.13(-1.89%)
Jan 13, 2014 6.974 7.231 6.950 7.005 51,915,752 +0.42(+6.40%)
Jan 10, 2014 6.552 6.607 6.529 6.584 6,321,608 +0.03(+0.48%)
Jan 09, 2014 6.630 6.630 6.498 6.552 7,029,280 -0.01(-0.12%)
Jan 08, 2014 6.412 6.638 6.303 6.560 8,467,941 -0.04(-0.65%)
Jan 07, 2014 6.552 6.638 6.521 6.603 8,318,658 +0.05(+0.77%)
Jan 06, 2014 6.490 6.646 6.474 6.552 12,211,753 -0.22(-3.23%)
Jan 03, 2014 6.872 6.896 6.720 6.771 4,494,225 -0.08(-1.14%)
Jan 02, 2014 6.810 6.872 6.740 6.849 8,273,056 +0.05(+0.69%)
Dec 31, 2013 6.755 6.802 6.802 6.802 3,581,561 -0.01(-0.11%)
Dec 30, 2013 6.833 6.864 6.771 6.810 3,633,613 -0.03(-0.46%)
Dec 27, 2013 6.935 6.954 6.833 6.841 4,074,055 -0.09(-1.35%)
Dec 26, 2013 6.942 6.981 6.903 6.935 2,980,772 +0.02(+0.34%)
Dec 24, 2013 6.849 6.981 6.818 6.911 3,215,462 +0.08(+1.14%)
Dec 23, 2013 6.794 6.849 6.786 6.833 4,580,545 +0.06(+0.92%)
Dec 20, 2013 6.615 6.786 6.577 6.771 10,479,169 +0.17(+2.60%)
Dec 19, 2013 6.576 6.623 6.506 6.599 7,962,778 +0.01(+0.12%)
Dec 18, 2013 6.513 6.591 6.459 6.591 5,324,513 +0.08(+1.20%)
Dec 17, 2013 6.630 6.654 6.467 6.513 6,792,864 -0.12(-1.88%)
Dec 16, 2013 6.599 6.662 6.568 6.638 5,968,954 +0.11(+1.67%)
Dec 13, 2013 6.482 6.545 6.428 6.529 7,717,882 +0.13(+2.07%)
Dec 12, 2013 6.529 6.568 6.373 6.396 11,909,820 -0.13(-2.03%)
Dec 11, 2013 6.630 6.669 6.467 6.529 6,206,215 -0.09(-1.30%)
Dec 10, 2013 6.451 6.701 6.443 6.615 7,320,429 +0.10(+1.56%)
Dec 09, 2013 6.677 6.736 6.474 6.513 10,647,473 -0.16(-2.34%)
Dec 06, 2013 6.708 6.747 6.630 6.669 0 +0.00(+0.00%)
Dec 05, 2013 6.623 6.701 6.591 6.669 0 +0.01(+0.12%)
Dec 04, 2013 6.630 6.708 6.584 6.662 0 -0.04(-0.58%)
Dec 03, 2013 6.638 6.736 6.638 6.701 6,542,961 +0.00(+0.00%)
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.