The Wendy’s Co (WEN)

WEN
🏛️ Vereinigte Staaten →
9.16
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 19.44 19.63 19.39 19.48 2.2M
2023-12-28 19.49 19.56 19.42 19.53 1.9M
2023-12-27 19.87 19.90 19.52 19.57 2.2M
2023-12-26 19.85 19.95 19.73 19.87 1.6M
2023-12-22 19.82 19.95 19.60 19.79 1.7M
2023-12-21 19.79 19.86 19.55 19.73 2.4M
2023-12-20 20.13 20.18 19.85 19.85 1.7M
2023-12-19 20.15 20.41 20.13 20.14 1.3M
2023-12-18 20.01 20.22 19.84 20.08 1.9M
2023-12-15 20.42 20.49 19.83 19.93 4.4M
2023-12-14 20.08 20.48 20.06 20.43 4.0M
2023-12-13 19.35 20.02 19.31 19.95 4.4M
2023-12-12 19.50 19.55 19.30 19.34 1.5M
2023-12-11 19.18 19.48 19.11 19.47 1.7M
2023-12-08 19.20 19.29 19.07 19.13 1.6M
2023-12-07 19.28 19.36 19.12 19.14 2.1M
2023-12-06 19.42 19.50 19.25 19.28 1.6M
2023-12-05 19.79 19.80 19.29 19.33 2.1M
2023-12-04 19.49 19.91 19.48 19.84 3.1M
2023-12-01 18.72 19.59 18.65 19.54 6.0M
2023-11-30 18.64 18.84 18.48 18.75 3.3M
2023-11-29 18.95 19.08 18.73 18.79 2.7M
2023-11-28 19.22 19.26 18.85 18.92 3.3M
2023-11-27 19.33 19.45 19.20 19.28 3.1M
2023-11-24 19.26 19.47 19.18 19.40 1.2M
2023-11-22 18.91 19.32 18.86 19.31 2.5M
2023-11-21 18.99 19.08 18.70 18.82 2.0M
2023-11-20 19.27 19.34 18.99 19.01 2.1M
2023-11-17 18.97 19.43 18.94 19.30 3.4M
2023-11-16 19.02 19.14 18.82 18.86 3.3M
2023-11-15 18.91 19.44 18.91 19.01 3.6M
2023-11-14 18.81 19.03 18.75 18.89 6.9M
2023-11-13 18.93 19.03 18.61 18.65 1.7M
2023-11-10 18.60 18.95 18.52 18.91 1.7M
2023-11-09 18.79 18.81 18.58 18.61 1.4M
2023-11-08 18.84 18.96 18.65 18.74 1.6M
2023-11-07 19.02 19.05 18.68 18.81 2.4M
2023-11-06 19.22 19.28 18.92 19.07 2.6M
2023-11-03 18.85 19.31 18.80 19.25 3.4M
2023-11-02 19.25 19.53 18.58 18.70 5.3M
2023-11-01 19.02 19.07 18.76 18.99 6.1M
2023-10-31 19.29 19.33 18.94 19.02 4.2M
2023-10-30 19.17 19.38 19.17 19.24 2.0M
2023-10-27 19.17 19.45 18.99 19.03 2.2M
2023-10-26 19.03 19.24 19.03 19.12 1.9M
2023-10-25 19.28 19.30 18.95 19.10 1.8M
2023-10-24 19.05 19.43 19.01 19.28 1.6M
2023-10-23 19.04 19.34 18.87 18.96 2.5M
2023-10-20 19.23 19.37 19.12 19.15 1.8M
2023-10-19 18.96 19.43 18.96 19.26 2.6M
2023-10-18 18.84 19.21 18.80 19.11 2.0M
2023-10-17 18.79 19.00 18.77 18.82 2.6M
2023-10-16 18.71 18.88 18.46 18.81 1.7M
2023-10-13 18.33 18.70 18.19 18.59 3.0M
2023-10-12 19.14 19.14 18.22 18.33 3.3M
2023-10-11 19.42 19.42 18.98 19.11 2.4M
2023-10-10 19.24 19.50 19.19 19.47 2.1M
2023-10-09 18.91 19.40 18.91 19.25 2.7M
2023-10-06 19.46 19.46 18.84 19.01 2.6M
2023-10-05 19.35 19.61 19.31 19.58 2.4M
2023-10-04 19.47 19.61 19.28 19.32 4.9M
2023-10-03 20.02 20.06 19.29 19.40 3.0M
2023-10-02 20.41 20.46 19.99 20.04 3.0M
2023-09-29 20.49 20.64 20.36 20.41 1.8M
2023-09-28 20.38 20.53 20.31 20.42 2.3M
2023-09-27 20.62 20.64 20.08 20.35 2.8M
2023-09-26 20.60 20.84 20.56 20.59 2.9M
2023-09-25 20.30 20.73 20.30 20.62 2.1M
2023-09-22 20.37 20.68 20.35 20.47 1.9M
2023-09-21 20.61 20.78 20.36 20.38 2.2M
2023-09-20 20.48 20.83 20.46 20.78 2.6M
2023-09-19 20.42 20.59 20.28 20.41 3.4M
2023-09-18 20.13 20.49 20.12 20.45 2.5M
2023-09-15 20.15 20.17 20.02 20.11 3.0M
2023-09-14 19.98 20.25 19.96 20.22 1.6M
2023-09-13 19.96 19.96 19.77 19.94 1.7M
2023-09-12 19.85 20.01 19.69 19.91 2.2M
2023-09-11 19.74 19.89 19.69 19.82 2.3M
2023-09-08 19.98 20.03 19.67 19.69 2.0M
2023-09-07 20.17 20.17 19.87 19.88 2.5M
2023-09-06 19.97 20.26 19.87 20.14 3.7M
2023-09-05 19.98 20.30 19.82 20.04 3.3M
2023-09-01 19.93 20.04 19.91 19.94 2.3M
2023-08-31 20.08 20.27 19.78 19.79 3.4M
2023-08-30 20.37 20.46 20.24 20.27 3.0M
2023-08-29 20.28 20.31 20.07 20.30 3.2M
2023-08-28 20.24 20.52 20.18 20.30 2.3M
2023-08-25 20.43 20.53 20.12 20.18 2.1M
2023-08-24 20.05 20.44 19.91 20.32 2.3M
2023-08-23 20.35 20.41 20.11 20.13 2.6M
2023-08-22 20.66 20.71 20.20 20.38 3.2M
2023-08-21 20.65 20.72 20.51 20.65 1.6M
2023-08-18 20.88 20.88 20.55 20.64 1.9M
2023-08-17 21.23 21.37 20.75 20.78 2.3M
2023-08-16 21.31 21.52 21.22 21.24 2.2M
2023-08-15 21.53 21.62 21.41 21.42 1.5M
2023-08-14 21.52 21.61 21.32 21.60 2.1M
2023-08-11 21.57 21.68 21.35 21.53 2.9M
2023-08-10 21.39 21.76 21.36 21.56 2.5M
2023-08-09 22.10 22.42 21.24 21.29 4.6M
2023-08-08 21.74 21.87 21.53 21.73 4.3M
2023-08-07 21.60 21.99 21.60 21.83 2.9M
2023-08-04 21.62 21.80 21.49 21.59 2.8M
2023-08-03 21.38 21.57 21.28 21.49 2.2M
2023-08-02 21.29 21.68 21.28 21.48 2.1M
2023-08-01 21.50 21.56 21.33 21.39 1.9M
2023-07-31 21.47 21.56 21.32 21.49 2.1M
2023-07-28 21.68 21.74 21.36 21.45 1.8M
2023-07-27 21.57 21.74 21.46 21.60 2.6M
2023-07-26 21.07 21.62 21.07 21.58 2.4M
2023-07-25 21.38 21.53 21.28 21.31 1.8M
2023-07-24 21.71 21.71 21.36 21.42 2.1M
2023-07-21 21.87 21.89 21.58 21.62 2.0M
2023-07-20 21.69 21.77 21.45 21.74 2.3M
2023-07-19 21.29 21.67 21.29 21.66 3.1M
2023-07-18 21.36 21.50 21.07 21.18 3.1M
2023-07-17 21.36 21.52 21.27 21.34 2.8M
2023-07-14 21.31 21.37 21.12 21.36 2.9M
2023-07-13 21.52 21.59 21.26 21.34 1.9M
2023-07-12 21.48 21.66 21.41 21.51 2.1M
2023-07-11 21.40 21.49 21.32 21.38 2.8M
2023-07-10 21.28 21.54 21.25 21.33 2.3M
2023-07-07 21.23 21.46 21.23 21.32 1.4M
2023-07-06 21.45 21.48 21.16 21.28 2.0M
2023-07-05 21.71 21.76 21.30 21.54 2.8M
2023-07-03 21.78 22.00 21.71 21.80 1.1M
2023-06-30 21.90 21.93 21.66 21.75 1.9M
2023-06-29 21.48 21.89 21.36 21.83 3.1M
2023-06-28 21.45 21.52 21.33 21.47 1.7M
2023-06-27 21.36 21.55 21.25 21.43 1.8M
2023-06-26 21.39 21.50 21.23 21.29 1.9M
2023-06-23 22.01 22.03 21.35 21.41 4.2M
2023-06-22 22.37 22.41 21.99 22.13 2.3M
2023-06-21 22.47 22.48 22.25 22.36 3.0M
2023-06-20 22.41 22.59 22.31 22.48 3.2M
2023-06-16 22.18 22.53 22.15 22.47 4.1M
2023-06-15 21.99 22.08 21.84 22.08 2.0M
2023-06-14 22.14 22.39 21.86 21.97 2.9M
2023-06-13 22.06 22.20 21.97 22.01 2.6M
2023-06-12 22.22 22.24 21.90 22.10 2.9M
2023-06-09 22.21 22.55 22.13 22.22 2.5M
2023-06-08 22.12 22.38 22.06 22.21 2.0M
2023-06-07 22.41 22.57 22.03 22.20 2.1M
2023-06-06 22.38 22.46 22.01 22.34 1.7M
2023-06-05 22.56 22.73 22.36 22.38 2.3M
2023-06-02 22.70 22.91 22.56 22.75 3.0M
2023-06-01 22.03 22.75 22.01 22.63 3.2M
2023-05-31 21.97 22.10 21.80 22.01 3.2M
2023-05-30 22.14 22.36 22.14 22.23 2.9M
2023-05-26 22.27 22.41 22.08 22.20 1.6M
2023-05-25 22.28 22.44 22.00 22.22 2.4M
2023-05-24 22.33 22.50 22.13 22.44 2.7M
2023-05-23 22.60 22.69 22.26 22.36 3.6M
2023-05-22 23.42 23.43 22.65 22.68 2.7M
2023-05-19 23.86 23.89 23.33 23.40 2.7M
2023-05-18 23.32 23.61 23.26 23.50 1.9M
2023-05-17 23.51 23.70 23.36 23.42 3.5M
2023-05-16 23.77 23.80 23.47 23.48 2.7M
2023-05-15 23.45 23.84 23.42 23.83 3.1M
2023-05-12 23.28 23.49 23.15 23.44 3.2M
2023-05-11 23.20 23.23 22.50 23.22 4.2M
2023-05-10 23.19 23.90 22.43 23.21 6.4M
2023-05-09 22.88 23.17 22.77 22.97 5.0M
2023-05-08 22.68 22.90 22.50 22.86 3.1M
2023-05-05 22.12 22.69 22.07 22.63 2.4M
2023-05-04 21.90 22.32 21.90 22.04 3.7M
2023-05-03 22.09 22.21 21.84 21.89 1.8M
2023-05-02 22.20 22.20 21.56 22.02 2.0M
2023-05-01 22.14 22.29 22.11 22.18 2.2M
2023-04-28 21.95 22.10 21.87 22.10 2.3M
2023-04-27 21.90 22.13 21.88 22.04 2.0M
2023-04-26 22.18 22.30 21.87 21.87 2.6M
2023-04-25 22.47 22.54 22.16 22.20 3.0M
2023-04-24 22.63 22.70 22.34 22.56 2.7M
2023-04-21 22.50 22.71 22.38 22.66 2.0M
2023-04-20 22.08 22.45 22.07 22.44 2.1M
2023-04-19 21.94 22.11 21.78 22.09 2.0M
2023-04-18 22.12 22.15 21.87 21.98 1.7M
2023-04-17 21.68 22.06 21.60 22.03 2.9M
2023-04-14 21.58 21.87 21.45 21.51 2.8M
2023-04-13 21.56 21.67 21.40 21.61 2.0M
2023-04-12 22.00 22.00 21.54 21.56 1.5M
2023-04-11 21.75 22.01 21.70 21.94 1.9M
2023-04-10 21.67 21.76 21.53 21.70 2.7M
2023-04-06 21.84 21.93 21.60 21.71 1.7M
2023-04-05 21.63 22.09 21.63 21.69 3.6M
2023-04-04 22.23 22.29 21.59 21.71 2.6M
2023-04-03 21.85 22.34 21.78 22.28 3.2M
2023-03-31 21.39 21.80 21.33 21.78 2.8M
2023-03-30 21.26 21.43 21.19 21.23 1.8M
2023-03-29 21.25 21.37 21.03 21.14 2.2M
2023-03-28 21.15 21.32 20.98 21.09 1.7M
2023-03-27 21.13 21.24 21.06 21.16 2.6M
2023-03-24 20.70 21.09 20.54 21.02 3.7M
2023-03-23 20.87 21.07 20.57 20.77 2.5M
2023-03-22 21.41 21.52 20.77 20.79 4.2M
2023-03-21 21.35 21.58 21.07 21.39 3.7M
2023-03-20 20.67 21.12 20.58 21.05 3.1M
2023-03-17 20.92 20.93 20.44 20.59 14.4M
2023-03-16 20.56 21.13 20.52 20.90 3.4M
2023-03-15 20.50 20.80 20.30 20.69 4.4M
2023-03-14 20.73 21.01 20.53 20.68 3.6M
2023-03-13 20.78 21.02 20.38 20.43 6.0M
2023-03-10 21.06 21.27 20.76 20.88 2.8M
2023-03-09 21.57 21.61 21.05 21.08 5.1M
2023-03-08 21.49 21.55 21.38 21.50 1.9M
2023-03-07 21.77 21.87 21.43 21.49 2.4M
2023-03-06 21.75 21.94 21.55 21.75 3.7M
2023-03-03 22.39 22.50 21.87 21.93 3.5M
2023-03-02 22.20 22.52 21.72 22.43 3.4M
2023-03-01 22.27 22.55 21.39 22.20 5.0M
2023-02-28 22.09 22.33 21.90 21.96 5.1M
2023-02-27 22.57 22.70 22.20 22.26 3.5M
2023-02-24 22.46 22.56 22.28 22.50 2.1M
2023-02-23 22.55 22.66 22.28 22.58 1.6M
2023-02-22 22.59 22.66 22.46 22.59 1.8M
2023-02-21 22.68 22.81 22.53 22.55 2.0M
2023-02-17 22.86 22.97 22.78 22.90 3.5M
2023-02-16 22.80 23.06 22.73 22.89 1.4M
2023-02-15 22.55 22.97 22.55 22.96 1.4M
2023-02-14 22.68 22.85 22.57 22.62 1.7M
2023-02-13 22.33 22.69 22.24 22.66 1.7M
2023-02-10 22.43 22.47 22.12 22.31 1.9M
2023-02-09 22.63 22.67 22.34 22.46 1.9M
2023-02-08 22.69 22.73 22.34 22.52 1.8M
2023-02-07 22.49 22.75 22.26 22.73 1.9M
2023-02-06 22.28 22.50 22.18 22.49 1.6M
2023-02-03 22.30 22.37 22.05 22.28 1.8M
2023-02-02 22.36 22.65 22.32 22.37 2.8M
2023-02-01 22.20 22.42 22.09 22.31 1.8M
2023-01-31 21.85 22.33 21.79 22.30 2.5M
2023-01-30 21.53 21.95 21.53 21.82 2.4M
2023-01-27 21.81 21.82 21.47 21.49 2.1M
2023-01-26 22.03 22.14 21.71 21.83 2.3M
2023-01-25 22.00 22.16 21.85 22.06 1.8M
2023-01-24 22.22 22.38 21.92 22.09 2.4M
2023-01-23 22.50 22.56 22.20 22.35 2.0M
2023-01-20 22.26 22.68 22.03 22.48 2.8M
2023-01-19 22.60 22.64 22.15 22.17 2.9M
2023-01-18 22.90 23.01 22.35 22.46 3.7M
2023-01-17 22.96 23.49 22.71 22.82 3.5M
2023-01-13 21.41 23.22 21.41 23.08 5.7M
2023-01-12 22.10 22.20 21.74 21.78 2.2M
2023-01-11 22.49 22.58 22.03 22.08 2.1M
2023-01-10 22.39 22.70 22.24 22.49 2.0M
2023-01-09 22.74 22.91 22.22 22.32 3.4M
2023-01-06 22.85 22.93 22.58 22.77 1.5M
2023-01-05 22.40 22.83 22.36 22.69 1.9M
2023-01-04 22.16 22.89 22.16 22.82 2.5M
2023-01-03 22.79 22.84 21.89 22.00 3.0M