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 )

22.61 USD +0.44 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 9.700 9.770 9.600 9.660 4,935,834 -0.08(-0.82%)
Jul 28, 2016 9.740 9.780 9.630 9.740 2,070,628 +0.01(+0.10%)
Jul 27, 2016 9.800 9.860 9.655 9.730 2,997,250 -0.01(-0.10%)
Jul 26, 2016 10.07 10.11 9.720 9.740 8,165,616 -0.40(-3.94%)
Jul 25, 2016 9.970 10.15 9.935 10.14 2,857,608 +0.12(+1.20%)
Jul 22, 2016 9.850 10.07 9.820 10.02 2,909,348 +0.17(+1.73%)
Jul 21, 2016 9.880 9.910 9.770 9.850 2,138,373 -0.01(-0.10%)
Jul 20, 2016 9.840 9.890 9.750 9.860 3,484,864 +0.11(+1.13%)
Jul 19, 2016 9.450 9.840 9.450 9.750 7,172,706 +0.25(+2.63%)
Jul 18, 2016 9.610 9.645 9.400 9.500 3,801,600 -0.12(-1.25%)
Jul 15, 2016 9.770 9.800 9.590 9.620 2,645,749 -0.16(-1.64%)
Jul 14, 2016 9.820 9.820 9.730 9.780 1,873,589 +0.04(+0.41%)
Jul 13, 2016 9.770 9.850 9.720 9.740 1,876,879 -0.04(-0.41%)
Jul 12, 2016 9.790 9.870 9.730 9.780 2,633,533 +0.00(+0.00%)
Jul 11, 2016 9.650 9.830 9.610 9.780 2,422,459 +0.16(+1.66%)
Jul 08, 2016 9.560 9.730 9.550 9.620 2,062,277 +0.07(+0.73%)
Jul 07, 2016 9.600 9.610 9.350 9.550 4,037,222 -0.03(-0.31%)
Jul 05, 2016 9.590 9.680 9.480 9.580 2,635,018 -0.02(-0.21%)
Jul 01, 2016 9.600 9.600 9.600 9.600 1,509,400 -0.02(-0.21%)
Jun 30, 2016 9.460 9.620 9.340 9.620 3,467,175 +0.15(+1.58%)
Jun 29, 2016 9.450 9.520 9.400 9.470 2,845,429 +0.10(+1.07%)
Jun 28, 2016 9.420 9.540 9.320 9.370 2,796,955 +0.06(+0.64%)
Jun 27, 2016 9.600 9.600 9.150 9.310 5,388,910 -0.35(-3.62%)
Jun 24, 2016 9.520 9.700 9.450 9.660 10,496,785 -0.23(-2.33%)
Jun 23, 2016 9.890 9.970 9.860 9.890 2,157,124 +0.08(+0.82%)
Jun 22, 2016 9.770 9.950 9.770 9.810 3,238,710 -0.18(-1.80%)
Jun 21, 2016 10.03 10.11 9.990 9.990 1,979,627 -0.06(-0.60%)
Jun 20, 2016 10.15 10.22 10.00 10.05 5,018,792 -0.02(-0.20%)
Jun 17, 2016 9.740 10.07 9.720 10.07 7,270,586 +0.34(+3.49%)
Jun 16, 2016 9.710 9.780 9.595 9.730 4,443,437 +0.00(+0.00%)
Jun 15, 2016 9.900 9.940 9.700 9.730 4,015,489 -0.16(-1.62%)
Jun 14, 2016 9.920 9.965 9.810 9.890 2,232,980 -0.02(-0.20%)
Jun 13, 2016 10.19 10.23 9.910 9.910 2,774,954 -0.34(-3.32%)
Jun 10, 2016 10.21 10.37 10.17 10.25 5,043,875 -0.06(-0.58%)
Jun 09, 2016 10.21 10.41 10.19 10.31 4,957,657 +0.07(+0.68%)
Jun 08, 2016 10.10 10.25 10.06 10.24 3,814,076 +0.14(+1.39%)
Jun 07, 2016 10.15 10.18 10.08 10.10 2,959,974 -0.04(-0.39%)
Jun 06, 2016 10.10 10.19 10.02 10.14 3,604,900 +0.05(+0.50%)
Jun 03, 2016 10.39 10.39 10.05 10.09 7,053,444 -0.33(-3.17%)
Jun 02, 2016 10.17 10.48 10.15 10.42 10,420,732 +0.23(+2.26%)
Jun 01, 2016 10.21 10.23 9.960 10.19 3,749,974 -0.09(-0.88%)
May 31, 2016 10.31 10.34 10.19 10.28 3,571,182 -0.01(-0.10%)
May 27, 2016 10.29 10.29 10.29 10.29 1,858,800 -0.02(-0.19%)
May 26, 2016 10.37 10.48 10.30 10.31 2,763,897 -0.06(-0.58%)
May 25, 2016 10.27 10.43 10.26 10.37 2,655,047 +0.11(+1.07%)
May 24, 2016 10.19 10.30 10.13 10.26 2,934,273 +0.13(+1.28%)
May 23, 2016 10.17 10.22 10.11 10.13 2,764,981 -0.04(-0.39%)
May 20, 2016 10.24 10.28 10.13 10.17 2,675,173 -0.04(-0.39%)
May 19, 2016 10.16 10.24 10.12 10.21 1,837,414 +0.00(+0.00%)
May 18, 2016 10.23 10.38 10.18 10.21 2,590,152 -0.26(-2.48%)
May 17, 2016 10.61 10.74 10.41 10.47 3,703,588 -0.04(-0.38%)
May 16, 2016 10.45 10.55 10.41 10.51 2,052,494 +0.05(+0.48%)
May 13, 2016 10.48 10.56 10.42 10.46 4,650,927 +0.01(+0.10%)
May 12, 2016 10.32 10.50 10.28 10.45 4,679,709 +0.26(+2.55%)
May 11, 2016 10.81 10.81 10.16 10.19 12,380,702 -0.99(-8.86%)
May 10, 2016 11.06 11.23 10.96 11.18 4,936,818 +0.17(+1.54%)
May 09, 2016 10.94 11.03 10.87 11.01 4,159,067 +0.04(+0.36%)
May 06, 2016 11.09 11.12 10.85 10.97 3,804,469 -0.13(-1.17%)
May 05, 2016 11.29 11.38 11.05 11.10 2,187,972 -0.12(-1.07%)
May 04, 2016 11.11 11.27 11.03 11.22 1,616,627 +0.01(+0.09%)
May 03, 2016 11.25 11.31 11.15 11.21 2,974,450 -0.07(-0.62%)
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.