The Wendy’s Co

WEN
🏛️ germany →
7.78
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 21.23 21.39 21.23 21.39 0.0M
2022-12-28 21.60 21.64 21.60 21.64 0.0M
2022-12-27 21.77 21.77 21.59 21.59 0.0M
2022-12-23 21.78 21.78 21.78 21.78 0.0M
2022-12-22 21.49 21.49 21.49 21.49 0.0M
2022-12-19 21.72 21.72 21.50 21.50 0.0M
2022-12-15 22.08 22.08 22.08 22.08 0.0M
2022-12-12 21.96 21.96 21.96 21.96 0.0M
2022-12-09 22.16 22.16 21.95 21.95 0.0M
2022-12-08 21.76 21.92 21.76 21.92 0.0M
2022-12-07 22.24 22.24 22.24 22.24 0.0M
2022-12-01 21.73 21.73 21.49 21.49 0.0M
2022-11-29 21.44 21.44 21.44 21.44 0.0M
2022-11-25 21.25 21.43 21.25 21.43 0.0M
2022-11-24 20.99 20.99 20.99 20.99 0.0M
2022-11-23 20.95 20.95 20.95 20.95 0.0M
2022-11-21 20.77 20.77 20.77 20.77 0.0M
2022-11-18 20.04 20.04 20.04 20.04 0.0M
2022-11-14 20.42 20.42 20.42 20.42 0.0M
2022-11-11 20.24 20.24 20.24 20.24 0.0M
2022-11-10 21.13 21.13 21.13 21.13 0.0M
2022-11-08 20.42 20.42 20.42 20.42 0.0M
2022-11-07 20.63 20.73 20.63 20.73 0.0M
2022-11-04 20.46 20.46 20.46 20.46 0.0M
2022-11-03 20.88 20.88 20.88 20.88 0.0M
2022-10-28 20.48 21.01 20.48 21.01 0.0M
2022-10-26 20.38 20.38 20.38 20.38 0.0M
2022-10-18 20.49 20.49 20.49 20.49 0.0M
2022-10-17 19.94 19.94 19.94 19.94 0.0M
2022-10-14 20.30 20.30 20.30 20.30 0.0M
2022-10-13 19.63 19.63 19.63 19.63 0.0M
2022-10-10 19.92 19.92 19.92 19.92 0.0M
2022-10-06 19.77 19.77 19.77 19.77 0.0M
2022-10-04 19.27 19.27 19.27 19.27 0.0M
2022-09-30 19.32 19.32 19.32 19.32 0.0M
2022-09-28 19.61 19.61 19.61 19.61 0.0M
2022-09-27 19.71 19.71 19.71 19.71 0.0M
2022-09-23 19.36 19.36 19.36 19.36 0.0M
2022-09-22 19.68 19.68 19.68 19.68 0.0M
2022-09-21 20.31 20.31 20.31 20.31 0.0M
2022-09-15 20.11 20.11 20.11 20.11 0.0M
2022-09-12 20.26 20.26 20.26 20.26 0.0M
2022-09-02 19.24 19.51 19.24 19.51 0.0M
2022-08-30 19.40 19.40 19.36 19.36 0.0M
2022-08-24 19.85 20.04 19.85 20.04 0.0M
2022-08-22 20.64 20.64 20.41 20.41 0.0M
2022-08-18 21.13 21.13 21.13 21.13 0.0M
2022-08-17 20.73 20.73 20.73 20.73 0.0M
2022-08-16 20.97 20.97 20.97 20.97 0.0M
2022-08-11 20.17 20.17 20.17 20.17 0.0M
2022-08-10 20.10 20.10 19.91 19.91 0.0M
2022-08-09 20.63 20.71 20.41 20.60 0.0M
2022-08-08 20.80 20.83 20.80 20.83 0.0M
2022-08-04 21.02 21.02 20.77 20.77 0.0M
2022-08-02 20.76 20.76 20.76 20.76 0.0M
2022-07-29 20.65 20.69 20.65 20.69 0.0M
2022-07-26 19.83 20.20 19.83 20.20 0.0M
2022-07-20 20.26 20.26 20.26 20.26 0.0M
2022-07-19 19.70 19.70 19.70 19.70 0.0M
2022-07-18 19.76 19.76 19.76 19.76 0.0M
2022-07-15 19.99 19.99 19.99 19.99 0.0M
2022-07-14 19.60 19.60 19.60 19.60 0.0M
2022-07-11 19.25 19.44 19.25 19.44 0.0M
2022-07-08 19.56 19.56 19.25 19.25 0.0M
2022-07-06 19.48 19.48 19.48 19.48 0.0M
2022-07-04 18.35 18.35 18.35 18.35 0.0M
2022-06-29 17.94 17.94 17.94 17.94 0.0M
2022-06-28 17.99 18.00 17.99 17.99 0.0M
2022-06-27 18.03 18.03 17.97 17.97 0.0M
2022-06-17 16.56 16.56 16.56 16.56 0.0M
2022-06-16 16.87 16.87 16.87 16.87 0.0M
2022-06-15 17.25 17.25 17.25 17.25 0.0M
2022-06-10 17.49 17.49 17.49 17.49 0.0M
2022-06-07 17.57 17.57 17.57 17.57 0.0M
2022-06-02 17.31 17.31 17.31 17.31 0.0M
2022-06-01 17.44 17.44 17.44 17.44 0.0M
2022-05-31 17.55 17.55 17.55 17.55 0.0M
2022-05-30 17.50 17.50 17.50 17.50 0.0M
2022-05-27 17.37 17.74 17.37 17.74 0.0M
2022-05-26 17.50 17.50 17.50 17.50 0.0M
2022-05-25 17.00 18.00 16.24 16.78 0.0M
2022-05-23 15.23 15.56 15.23 15.56 0.0M
2022-05-20 15.44 15.44 15.44 15.44 0.0M
2022-05-18 16.62 16.62 16.30 16.30 0.0M
2022-05-17 16.72 16.72 16.72 16.72 0.0M
2022-05-16 16.49 16.49 16.49 16.49 0.0M
2022-05-13 16.85 16.85 16.71 16.71 0.0M
2022-05-12 16.21 16.21 16.21 16.21 0.0M
2022-05-11 16.82 16.92 15.38 15.47 0.0M
2022-05-10 17.15 17.15 17.15 17.15 0.0M
2022-05-09 17.52 17.52 17.30 17.30 0.0M
2022-05-06 17.87 17.87 17.54 17.54 0.0M
2022-05-05 18.03 18.03 17.99 17.99 0.0M
2022-05-02 18.77 18.77 18.77 18.77 0.0M
2022-04-26 19.13 19.13 19.13 19.13 0.0M
2022-04-25 18.34 18.78 18.34 18.78 0.0M
2022-04-22 18.79 18.79 18.79 18.79 0.0M
2022-04-19 18.78 18.78 18.78 18.78 0.0M
2022-04-14 19.10 19.39 19.10 19.39 0.0M
2022-04-13 19.12 19.12 19.12 19.12 0.0M
2022-04-12 19.28 19.28 19.28 19.28 0.0M
2022-04-11 19.30 19.30 19.30 19.30 0.0M
2022-04-08 19.50 19.50 19.50 19.50 0.0M
2022-04-05 19.87 19.87 19.87 19.87 0.0M
2022-04-04 19.70 19.81 19.70 19.81 0.0M
2022-04-01 19.73 19.73 19.73 19.73 0.0M
2022-03-31 20.34 20.34 20.34 20.34 0.0M
2022-03-28 20.03 20.04 19.84 19.84 0.0M
2022-03-25 19.93 19.93 19.93 19.93 0.0M
2022-03-24 19.71 19.71 19.49 19.49 0.0M
2022-03-23 19.82 19.82 19.55 19.55 0.0M
2022-03-22 19.98 20.00 19.96 19.96 0.0M
2022-03-21 20.11 20.38 19.86 19.86 0.0M
2022-03-17 19.58 19.58 19.58 19.58 0.0M
2022-03-16 19.79 19.80 19.54 19.73 0.0M
2022-03-08 19.00 19.00 19.00 19.00 0.0M
2022-03-07 19.59 19.83 19.59 19.62 0.0M
2022-03-04 19.92 19.92 19.92 19.92 0.0M
2022-03-02 20.41 20.62 20.41 20.62 0.0M
2022-03-01 20.08 20.08 20.08 20.08 0.0M
2022-02-24 18.98 18.98 18.98 18.98 0.0M
2022-02-23 19.73 19.73 19.73 19.73 0.0M
2022-02-22 19.93 19.95 19.93 19.95 0.0M
2022-02-18 20.16 20.16 20.16 20.16 0.0M
2022-02-17 20.39 20.63 20.35 20.35 0.0M
2022-02-16 20.49 20.49 20.17 20.35 0.0M
2022-02-10 20.50 20.50 20.50 20.50 0.0M
2022-02-09 20.33 20.43 20.33 20.43 0.0M
2022-02-07 19.86 19.86 19.86 19.86 0.0M
2022-02-04 19.66 19.66 19.66 19.66 0.0M
2022-02-02 20.43 20.43 20.43 20.43 0.0M
2022-01-31 20.26 20.26 20.26 20.26 0.0M
2022-01-27 19.74 19.78 19.50 19.71 0.0M
2022-01-26 19.98 19.98 19.98 19.98 0.0M
2022-01-24 19.38 19.38 19.07 19.07 0.0M
2022-01-20 19.85 19.85 19.85 19.85 0.0M
2022-01-18 20.25 20.46 20.25 20.46 0.0M
2022-01-17 20.40 20.40 20.40 20.40 0.0M
2022-01-14 20.45 20.47 20.27 20.27 0.0M
2022-01-13 20.61 20.61 20.61 20.61 0.0M
2022-01-12 21.13 21.37 20.62 20.62 0.0M
2022-01-11 21.03 21.03 21.03 21.03 0.0M
2022-01-10 21.33 21.33 21.00 21.00 0.0M
2022-01-06 21.22 21.22 21.22 21.22 0.0M
2022-01-05 21.26 21.26 21.07 21.07 0.0M
2022-01-04 21.10 21.20 21.10 21.20 0.0M
2022-01-03 20.98 21.06 20.98 21.06 0.0M