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:

Wendy's Company (The) - Common Stock (NQ: WEN )

16.62 +0.20 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 10.89 10.99 10.84 10.84 3,435,653 -0.05(-0.46%)
Oct 28, 2016 10.76 10.94 10.74 10.89 2,889,508 +0.17(+1.59%)
Oct 27, 2016 10.73 10.76 10.62 10.72 1,751,353 +0.12(+1.13%)
Oct 26, 2016 10.63 10.71 10.51 10.60 3,928,613 -0.10(-0.93%)
Oct 25, 2016 10.97 11.01 10.63 10.70 4,349,849 -0.31(-2.82%)
Oct 24, 2016 10.97 11.14 10.97 11.01 3,936,913 +0.05(+0.46%)
Oct 21, 2016 10.88 10.99 10.84 10.96 3,843,187 +0.09(+0.83%)
Oct 20, 2016 10.96 10.99 10.76 10.87 3,059,303 -0.12(-1.09%)
Oct 19, 2016 10.92 11.08 10.89 10.99 2,861,517 +0.12(+1.10%)
Oct 18, 2016 10.95 11.02 10.86 10.87 2,370,192 +0.01(+0.09%)
Oct 17, 2016 10.86 10.96 10.85 10.86 1,885,200 +0.02(+0.18%)
Oct 14, 2016 10.86 10.90 10.80 10.84 2,059,276 +0.05(+0.46%)
Oct 13, 2016 10.75 10.85 10.60 10.79 2,551,841 +0.02(+0.19%)
Oct 12, 2016 10.65 10.82 10.59 10.77 1,993,431 +0.15(+1.41%)
Oct 11, 2016 10.78 10.79 10.54 10.62 2,542,489 -0.15(-1.39%)
Oct 10, 2016 10.77 10.87 10.74 10.77 1,687,853 +0.07(+0.65%)
Oct 07, 2016 10.64 10.73 10.63 10.70 1,758,483 +0.03(+0.28%)
Oct 06, 2016 10.61 10.70 10.51 10.67 2,102,131 +0.05(+0.47%)
Oct 05, 2016 10.60 10.69 10.55 10.62 2,992,463 +0.08(+0.76%)
Oct 04, 2016 10.78 10.86 10.47 10.54 3,020,186 -0.19(-1.77%)
Oct 03, 2016 10.81 10.86 10.68 10.73 3,351,900 -0.07(-0.65%)
Sep 30, 2016 10.59 10.88 10.59 10.80 3,302,176 +0.19(+1.79%)
Sep 29, 2016 10.74 11.00 10.60 10.61 4,588,635 -0.10(-0.93%)
Sep 28, 2016 10.69 10.81 10.54 10.71 5,254,552 -0.10(-0.93%)
Sep 27, 2016 10.84 10.88 10.73 10.81 3,653,832 +0.01(+0.09%)
Sep 26, 2016 10.77 10.89 10.74 10.80 2,490,572 -0.03(-0.28%)
Sep 23, 2016 10.78 10.87 10.74 10.83 3,083,904 +0.06(+0.56%)
Sep 22, 2016 10.67 10.79 10.60 10.77 3,349,263 +0.18(+1.70%)
Sep 21, 2016 10.65 10.71 10.48 10.59 2,630,336 +0.00(+0.00%)
Sep 20, 2016 10.79 10.80 10.53 10.59 4,743,231 -0.14(-1.30%)
Sep 19, 2016 10.89 10.97 10.67 10.73 2,954,527 -0.12(-1.11%)
Sep 16, 2016 10.80 10.91 10.74 10.85 5,361,895 +0.04(+0.37%)
Sep 15, 2016 10.33 10.89 10.32 10.81 5,695,751 +0.44(+4.24%)
Sep 14, 2016 10.51 10.56 10.31 10.37 3,135,156 -0.14(-1.33%)
Sep 13, 2016 10.52 10.59 10.37 10.51 4,910,294 -0.03(-0.28%)
Sep 12, 2016 10.19 10.57 10.09 10.54 6,028,465 +0.33(+3.23%)
Sep 09, 2016 10.21 10.32 10.18 10.21 5,698,109 -0.09(-0.87%)
Sep 08, 2016 10.35 10.38 10.26 10.30 4,216,476 -0.11(-1.06%)
Sep 07, 2016 10.20 10.42 10.15 10.41 4,730,020 +0.21(+2.06%)
Sep 06, 2016 10.25 10.28 10.11 10.20 2,965,819 +0.00(+0.00%)
Sep 02, 2016 10.10 10.20 10.20 10.20 2,324,800 +0.14(+1.39%)
Sep 01, 2016 10.16 10.21 10.04 10.06 2,079,093 -0.13(-1.28%)
Aug 31, 2016 10.03 10.24 9.990 10.19 5,018,386 +0.15(+1.49%)
Aug 30, 2016 10.02 10.15 10.02 10.04 2,934,761 +0.01(+0.10%)
Aug 29, 2016 9.880 10.10 9.860 10.03 4,243,545 +0.13(+1.31%)
Aug 26, 2016 9.930 10.00 9.820 9.900 6,386,330 -0.03(-0.30%)
Aug 25, 2016 9.930 10.01 9.910 9.930 2,345,598 -0.01(-0.10%)
Aug 24, 2016 9.970 10.09 9.930 9.940 1,582,820 -0.05(-0.50%)
Aug 23, 2016 9.920 10.02 9.870 9.990 3,574,442 +0.10(+1.01%)
Aug 22, 2016 9.930 9.970 9.870 9.890 2,086,715 -0.07(-0.70%)
Aug 19, 2016 10.06 10.07 9.920 9.960 2,555,947 -0.12(-1.19%)
Aug 18, 2016 10.14 10.21 10.07 10.08 3,549,119 -0.05(-0.49%)
Aug 17, 2016 10.03 10.18 10.00 10.13 4,018,173 +0.07(+0.70%)
Aug 16, 2016 10.26 10.29 10.05 10.06 2,944,435 -0.19(-1.85%)
Aug 15, 2016 10.02 10.27 10.02 10.25 2,900,787 +0.27(+2.71%)
Aug 12, 2016 9.940 10.25 9.930 9.980 4,278,020 +0.04(+0.40%)
Aug 11, 2016 9.900 10.02 9.800 9.940 5,092,651 +0.03(+0.30%)
Aug 10, 2016 9.770 10.20 9.390 9.910 14,247,497 -0.28(-2.75%)
Aug 09, 2016 10.05 10.30 10.05 10.19 6,133,302 +0.15(+1.49%)
Aug 08, 2016 9.950 10.18 9.920 10.04 4,952,003 +0.14(+1.41%)
Aug 05, 2016 9.760 9.960 9.730 9.900 2,462,444 +0.20(+2.06%)
Aug 04, 2016 9.480 9.750 9.480 9.700 4,339,247 +0.20(+2.11%)
Aug 03, 2016 9.450 9.530 9.385 9.500 3,326,438 +0.05(+0.53%)
Aug 02, 2016 9.450 9.590 9.333 9.450 7,389,343 -0.28(-2.88%)
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.