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 )

18.84 -0.06 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 6.755 6.763 6.685 6.716 0 -0.04(-0.58%)
Nov 27, 2013 6.779 6.818 6.716 6.755 0 -0.02(-0.35%)
Nov 26, 2013 6.771 6.817 6.740 6.779 0 +0.03(+0.46%)
Nov 25, 2013 6.802 6.856 6.736 6.748 5,414,070 +0.02(+0.23%)
Nov 22, 2013 6.817 6.841 6.724 6.732 0 -0.05(-0.69%)
Nov 21, 2013 6.616 6.810 6.616 6.779 6,891,709 +0.19(+2.82%)
Nov 20, 2013 6.616 6.748 6.554 6.593 8,189,347 +0.00(+0.00%)
Nov 19, 2013 6.724 6.724 6.561 6.593 0 -0.14(-2.13%)
Nov 18, 2013 6.949 6.957 6.724 6.736 0 -0.21(-2.96%)
Nov 15, 2013 6.802 6.949 6.755 6.942 0 +0.16(+2.40%)
Nov 14, 2013 6.724 6.841 6.713 6.779 14,400,661 +0.19(+2.82%)
Nov 12, 2013 6.492 6.600 6.476 6.593 16,202,726 +0.12(+1.92%)
Nov 11, 2013 6.523 6.593 6.445 6.468 0 +0.00(+0.00%)
Nov 08, 2013 6.399 6.476 6.337 6.468 0 +0.22(+3.60%)
Nov 07, 2013 6.476 6.499 6.084 6.243 42,112,768 -0.81(-11.44%)
Nov 06, 2013 7.368 7.376 7.050 7.050 13,117,076 -0.11(-1.52%)
Nov 05, 2013 7.066 7.236 7.038 7.159 19,501,298 +0.10(+1.37%)
Nov 04, 2013 6.841 7.081 6.825 7.062 13,877,265 +0.29(+4.30%)
Nov 01, 2013 6.771 6.810 6.748 6.771 0 +0.03(+0.46%)
Oct 31, 2013 6.755 6.790 6.717 6.740 0 -0.02(-0.34%)
Oct 30, 2013 6.693 6.817 6.686 6.763 10,369,029 +0.06(+0.93%)
Oct 29, 2013 6.763 6.771 6.655 6.701 6,684,135 -0.04(-0.58%)
Oct 28, 2013 6.755 6.848 6.740 6.740 0 +0.01(+0.12%)
Oct 25, 2013 6.608 6.763 6.608 6.732 0 +0.01(+0.12%)
Oct 24, 2013 6.600 6.763 6.575 6.724 6,795,525 +0.14(+2.12%)
Oct 23, 2013 6.616 6.655 6.523 6.585 0 -0.09(-1.28%)
Oct 22, 2013 6.709 6.732 6.593 6.670 4,308,574 -0.03(-0.46%)
Oct 21, 2013 6.678 6.732 6.554 6.701 0 +0.04(+0.58%)
Oct 18, 2013 6.608 6.662 6.573 6.662 4,547,504 +0.09(+1.43%)
Oct 17, 2013 6.593 6.631 6.484 6.568 0 -0.02(-0.36%)
Oct 16, 2013 6.538 6.616 6.511 6.593 3,815,457 +0.11(+1.67%)
Oct 15, 2013 6.616 6.631 6.484 6.484 5,794,549 -0.13(-1.99%)
Oct 14, 2013 6.554 6.678 6.530 6.616 3,855,660 -0.01(-0.12%)
Oct 11, 2013 6.492 6.631 6.445 6.624 0 +0.15(+2.28%)
Oct 10, 2013 6.399 6.492 6.360 6.476 7,050,371 +0.16(+2.58%)
Oct 09, 2013 6.530 6.538 6.313 6.313 0 -0.22(-3.44%)
Oct 08, 2013 6.461 6.561 6.406 6.538 10,735,761 +0.08(+1.20%)
Oct 07, 2013 6.468 6.492 6.290 6.461 15,652,942 -0.01(-0.12%)
Oct 04, 2013 6.593 6.600 6.453 6.468 12,790,541 -0.13(-2.00%)
Oct 03, 2013 6.670 6.720 6.507 6.600 8,973,387 -0.09(-1.28%)
Oct 02, 2013 6.817 6.817 6.662 6.686 0 -0.16(-2.27%)
Oct 01, 2013 6.593 6.887 6.585 6.841 10,891,051 +0.21(+3.16%)
Sep 27, 2013 6.515 6.658 6.515 6.631 0 +0.06(+0.94%)
Sep 26, 2013 6.561 6.639 6.523 6.569 7,251,254 +0.01(+0.12%)
Sep 25, 2013 6.484 6.616 6.480 6.561 0 +0.10(+1.50%)
Sep 24, 2013 6.391 6.546 6.375 6.465 5,297,307 +0.06(+0.91%)
Sep 23, 2013 6.515 6.515 6.352 6.406 8,876,535 -0.12(-1.78%)
Sep 20, 2013 6.600 6.616 6.492 6.523 0 -0.07(-1.06%)
Sep 19, 2013 6.639 6.666 6.585 6.593 11,692,685 +0.01(+0.18%)
Sep 18, 2013 6.608 6.670 6.554 6.581 7,289,505 -0.04(-0.64%)
Sep 17, 2013 6.600 6.624 6.523 6.624 12,669,158 +0.05(+0.83%)
Sep 16, 2013 6.762 6.779 6.546 6.569 11,846,660 -0.09(-1.28%)
Sep 13, 2013 6.763 6.763 6.499 6.655 0 -0.03(-0.46%)
Sep 12, 2013 6.593 6.755 6.523 6.686 19,503,018 +0.29(+4.48%)
Sep 11, 2013 6.352 6.414 6.298 6.399 4,790,673 +0.05(+0.79%)
Sep 10, 2013 6.212 6.375 6.197 6.348 7,845,203 +0.18(+2.96%)
Sep 09, 2013 6.073 6.178 6.069 6.166 4,907,822 +0.09(+1.40%)
Sep 06, 2013 6.104 6.134 5.964 6.081 0 -0.01(-0.19%)
Sep 05, 2013 6.034 6.150 6.034 6.092 5,743,175 +0.07(+1.09%)
Sep 04, 2013 5.957 6.034 5.925 6.026 9,133,147 +0.06(+1.04%)
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.