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 )

22.21 USD -0.04 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 11.26 11.32 10.99 11.09 4,012,115 -0.22(-1.95%)
Feb 26, 2015 11.28 11.40 11.20 11.31 2,632,060 -0.08(-0.70%)
Feb 25, 2015 11.35 11.49 11.29 11.39 2,426,597 +0.04(+0.35%)
Feb 24, 2015 11.25 11.39 11.25 11.35 1,823,848 +0.06(+0.53%)
Feb 23, 2015 11.23 11.35 11.16 11.29 1,584,876 +0.03(+0.27%)
Feb 20, 2015 11.23 11.36 11.23 11.26 1,881,889 -0.01(-0.09%)
Feb 19, 2015 11.22 11.40 11.19 11.27 2,413,119 +0.00(+0.00%)
Feb 18, 2015 11.08 11.30 11.00 11.27 3,007,622 +0.23(+2.08%)
Feb 17, 2015 10.95 11.06 10.94 11.04 1,995,826 +0.09(+0.82%)
Feb 13, 2015 11.10 10.95 10.95 10.95 3,215,000 -0.16(-1.40%)
Feb 12, 2015 11.00 11.14 10.80 11.11 3,566,791 +0.21(+1.88%)
Feb 11, 2015 10.94 11.00 10.85 10.90 3,166,489 -0.03(-0.27%)
Feb 10, 2015 10.86 11.03 10.82 10.93 4,721,982 +0.11(+0.97%)
Feb 09, 2015 11.02 11.12 10.72 10.82 4,319,841 -0.21(-1.86%)
Feb 06, 2015 11.03 11.11 10.96 11.03 3,537,067 +0.01(+0.09%)
Feb 05, 2015 11.05 11.09 10.90 11.02 7,039,264 +0.11(+1.01%)
Feb 04, 2015 11.28 11.36 10.88 10.91 10,852,540 -0.39(-3.49%)
Feb 03, 2015 10.60 11.50 10.57 11.30 14,921,175 +0.89(+8.60%)
Feb 02, 2015 10.50 10.62 10.18 10.41 5,242,393 -0.13(-1.23%)
Jan 30, 2015 10.54 10.75 10.51 10.54 6,594,269 -0.05(-0.47%)
Jan 29, 2015 10.52 10.61 10.30 10.59 5,452,615 +0.12(+1.15%)
Jan 28, 2015 10.61 10.64 10.43 10.47 3,053,423 -0.09(-0.85%)
Jan 27, 2015 10.44 10.67 10.29 10.56 4,964,497 +0.03(+0.28%)
Jan 26, 2015 10.54 10.65 10.48 10.53 5,103,807 +0.00(+0.00%)
Jan 23, 2015 10.47 10.66 10.42 10.53 4,339,937 +0.07(+0.67%)
Jan 22, 2015 10.26 10.48 10.25 10.46 2,971,021 +0.23(+2.25%)
Jan 21, 2015 10.25 10.37 10.16 10.23 3,992,996 +0.00(+0.00%)
Jan 20, 2015 10.03 10.26 9.970 10.23 6,108,412 +0.19(+1.89%)
Jan 16, 2015 9.920 10.04 9.900 10.04 3,085,623 +0.11(+1.11%)
Jan 15, 2015 9.990 10.09 9.910 9.930 2,783,242 -0.11(-1.10%)
Jan 14, 2015 9.940 10.05 9.850 10.04 3,840,062 +0.07(+0.70%)
Jan 13, 2015 9.950 10.13 9.810 9.970 5,037,798 +0.04(+0.40%)
Jan 12, 2015 9.900 9.960 9.830 9.930 3,997,473 +0.00(+0.00%)
Jan 09, 2015 9.650 9.955 9.610 9.930 7,336,543 +0.25(+2.58%)
Jan 08, 2015 9.650 9.800 9.480 9.680 8,146,375 +0.22(+2.33%)
Jan 07, 2015 9.020 9.470 8.990 9.460 6,225,737 +0.50(+5.58%)
Jan 06, 2015 9.000 9.080 8.840 8.960 2,911,784 -0.01(-0.11%)
Jan 05, 2015 8.990 9.060 8.940 8.970 3,508,669 -0.09(-0.99%)
Jan 02, 2015 9.100 9.180 9.000 9.060 3,150,666 +0.03(+0.33%)
Dec 31, 2014 9.210 9.030 9.030 9.030 2,951,200 -0.12(-1.31%)
Dec 30, 2014 9.080 9.290 9.020 9.150 3,451,784 +0.08(+0.88%)
Dec 29, 2014 8.930 9.090 8.930 9.070 1,585,405 +0.15(+1.68%)
Dec 26, 2014 9.000 9.100 8.910 8.920 1,341,455 -0.07(-0.83%)
Dec 24, 2014 8.890 8.995 8.995 8.995 1,986,400 +0.14(+1.64%)
Dec 23, 2014 8.760 8.890 8.750 8.850 2,908,418 +0.10(+1.14%)
Dec 22, 2014 8.640 8.750 8.610 8.750 2,624,047 +0.11(+1.27%)
Dec 19, 2014 8.790 8.800 8.640 8.640 7,317,796 -0.17(-1.93%)
Dec 18, 2014 8.720 8.810 8.560 8.810 3,633,036 +0.18(+2.09%)
Dec 17, 2014 8.510 8.640 8.470 8.630 3,686,768 +0.12(+1.41%)
Dec 16, 2014 8.590 8.610 8.470 8.510 4,617,396 -0.11(-1.28%)
Dec 15, 2014 8.780 8.850 8.620 8.620 4,247,007 -0.09(-1.03%)
Dec 12, 2014 8.540 8.760 8.530 8.710 4,652,350 +0.03(+0.35%)
Dec 11, 2014 8.720 8.790 8.670 8.680 3,461,473 +0.02(+0.23%)
Dec 10, 2014 8.740 8.800 8.640 8.660 3,007,855 -0.13(-1.53%)
Dec 09, 2014 8.730 8.840 8.650 8.795 3,323,310 -0.03(-0.28%)
Dec 08, 2014 8.740 8.840 8.670 8.820 4,812,303 +0.04(+0.46%)
Dec 05, 2014 8.660 8.810 8.590 8.780 3,387,315 +0.10(+1.15%)
Dec 04, 2014 8.660 8.740 8.590 8.680 2,985,541 -0.02(-0.23%)
Dec 03, 2014 8.800 8.870 8.680 8.700 3,020,111 -0.08(-0.91%)
Dec 02, 2014 8.700 8.905 8.680 8.780 6,124,475 +0.06(+0.69%)
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.