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 )

21.32 USD -0.58 (-2.65%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 15.52 15.70 15.45 15.53 1,758,477 -0.04(-0.26%)
Sep 28, 2017 15.57 15.66 15.39 15.57 1,741,117 -0.01(-0.06%)
Sep 27, 2017 15.66 15.58 4,666,886 +0.30(+1.96%)
Sep 26, 2017 14.91 15.36 14.82 15.28 4,236,128 +0.37(+2.48%)
Sep 25, 2017 14.99 15.12 14.87 14.91 1,685,152 -0.13(-0.86%)
Sep 22, 2017 15.09 15.16 14.87 15.04 4,568,214 -0.11(-0.73%)
Sep 21, 2017 15.45 15.50 15.03 15.15 2,482,380 -0.29(-1.88%)
Sep 20, 2017 15.38 15.53 15.27 15.44 1,828,362 +0.13(+0.85%)
Sep 19, 2017 15.59 15.60 15.28 15.31 2,190,590 -0.28(-1.80%)
Sep 18, 2017 15.79 15.93 15.59 15.59 1,791,002 -0.14(-0.89%)
Sep 15, 2017 15.66 15.94 15.58 15.73 7,410,610 +0.50(+3.28%)
Sep 14, 2017 15.14 15.29 15.05 15.23 4,237,762 +0.08(+0.53%)
Sep 13, 2017 14.95 15.19 14.93 15.15 2,288,773 +0.22(+1.47%)
Sep 12, 2017 14.90 15.02 14.80 14.93 2,034,129 +0.12(+0.81%)
Sep 11, 2017 14.42 14.90 14.37 14.81 4,771,161 +0.44(+3.06%)
Sep 08, 2017 14.25 14.45 14.16 14.37 4,062,890 +0.09(+0.63%)
Sep 07, 2017 14.43 14.47 14.23 14.28 4,137,015 -0.14(-0.97%)
Sep 06, 2017 14.57 14.79 14.40 14.42 2,216,136 -0.36(-2.44%)
Sep 05, 2017 14.89 14.94 14.52 14.78 3,415,178 -0.15(-1.00%)
Sep 01, 2017 14.95 14.98 14.81 14.93 3,365,894 +0.01(+0.07%)
Aug 31, 2017 14.86 14.99 14.79 14.92 2,656,893 +0.10(+0.67%)
Aug 30, 2017 14.66 14.85 14.55 14.82 2,362,939 +0.16(+1.09%)
Aug 29, 2017 14.89 15.00 14.46 14.66 4,057,618 -0.34(-2.27%)
Aug 28, 2017 14.78 15.02 14.74 15.00 2,191,478 +0.25(+1.69%)
Aug 25, 2017 15.02 14.75 14.75 2,082,258 -0.13(-0.87%)
Aug 24, 2017 15.10 15.15 14.86 14.88 2,110,745 -0.20(-1.33%)
Aug 23, 2017 15.06 15.22 15.02 15.08 1,459,717 -0.08(-0.53%)
Aug 22, 2017 15.06 15.22 15.04 15.16 1,404,725 +0.14(+0.93%)
Aug 21, 2017 15.16 15.22 14.99 15.02 1,603,642 -0.17(-1.12%)
Aug 18, 2017 15.04 15.31 14.99 15.19 2,085,489 +0.12(+0.80%)
Aug 17, 2017 15.27 15.38 15.06 15.07 1,485,728 -0.27(-1.76%)
Aug 16, 2017 15.23 15.44 15.20 15.34 1,174,231 +0.16(+1.05%)
Aug 15, 2017 15.50 15.50 15.16 15.18 1,944,901 -0.25(-1.62%)
Aug 14, 2017 15.52 15.52 15.40 15.43 2,265,482 +0.04(+0.26%)
Aug 11, 2017 15.22 15.50 15.21 15.39 2,409,093 +0.13(+0.85%)
Aug 10, 2017 15.67 15.73 15.23 15.26 3,505,923 -0.55(-3.48%)
Aug 09, 2017 15.62 16.03 15.18 15.81 6,773,925 +0.59(+3.88%)
Aug 08, 2017 15.44 15.49 14.97 15.22 5,572,182 -0.25(-1.62%)
Aug 07, 2017 15.70 15.76 15.36 15.47 3,245,585 -0.23(-1.46%)
Aug 04, 2017 15.39 15.73 15.34 15.70 2,720,390 +0.36(+2.35%)
Aug 03, 2017 15.44 15.50 15.27 15.34 1,721,464 -0.11(-0.71%)
Aug 02, 2017 15.41 15.46 15.21 15.45 1,886,475 +0.04(+0.26%)
Aug 01, 2017 15.49 15.50 15.24 15.41 2,533,803 -0.03(-0.19%)
Jul 31, 2017 15.58 15.61 15.23 15.44 2,687,279 -0.10(-0.64%)
Jul 28, 2017 15.75 15.82 15.33 15.54 2,088,694 -0.31(-1.96%)
Jul 27, 2017 15.87 16.06 15.71 15.85 3,522,740 +0.02(+0.13%)
Jul 26, 2017 15.99 16.03 15.70 15.83 1,913,070 -0.12(-0.75%)
Jul 25, 2017 15.88 15.99 15.85 15.95 2,146,706 +0.17(+1.08%)
Jul 24, 2017 15.88 15.98 15.78 15.78 1,711,730 -0.08(-0.50%)
Jul 21, 2017 15.76 15.88 15.68 15.86 1,516,596 +0.02(+0.13%)
Jul 20, 2017 15.72 15.93 15.57 15.84 1,708,998 +0.19(+1.21%)
Jul 19, 2017 15.51 15.73 15.36 15.65 2,567,044 +0.21(+1.36%)
Jul 18, 2017 15.63 15.66 15.37 15.44 1,228,577 -0.22(-1.40%)
Jul 17, 2017 15.64 15.74 15.56 15.66 1,203,400 +0.02(+0.13%)
Jul 14, 2017 15.63 15.74 15.58 15.64 1,161,957 +0.00(+0.00%)
Jul 13, 2017 15.63 15.69 15.51 15.64 1,796,971 -0.05(-0.32%)
Jul 12, 2017 15.85 15.95 15.68 15.69 1,739,442 -0.11(-0.70%)
Jul 11, 2017 15.60 15.84 15.57 15.80 2,302,287 +0.19(+1.22%)
Jul 10, 2017 15.60 15.69 15.49 15.61 2,792,601 +0.01(+0.06%)
Jul 07, 2017 15.47 15.71 15.45 15.60 1,245,782 +0.16(+1.04%)
Jul 06, 2017 15.50 15.61 15.40 15.44 1,940,042 -0.15(-0.96%)
Jul 05, 2017 15.44 15.63 15.29 15.59 3,797,394 +0.20(+1.30%)
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.