NasdaqGS - Nasdaq Real Time Price • USD
The Wendy's Company (WEN)
As of 2:37 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 19.02 | 19.28 | 18.97 | 19.20 | 19.20 | 1,492,332 |
Apr 18, 2024 | 19.05 | 19.20 | 18.90 | 19.00 | 19.00 | 2,561,200 |
Apr 17, 2024 | 18.95 | 19.20 | 18.91 | 19.02 | 19.02 | 3,544,200 |
Apr 16, 2024 | 18.70 | 18.92 | 18.57 | 18.82 | 18.82 | 1,692,600 |
Apr 15, 2024 | 18.71 | 18.90 | 18.57 | 18.76 | 18.76 | 3,504,800 |
Apr 12, 2024 | 18.62 | 18.70 | 18.22 | 18.60 | 18.60 | 3,233,600 |
Apr 11, 2024 | 18.96 | 19.12 | 18.63 | 18.70 | 18.70 | 2,792,200 |
Apr 10, 2024 | 18.45 | 18.88 | 18.35 | 18.85 | 18.85 | 3,014,900 |
Apr 9, 2024 | 18.62 | 18.68 | 18.39 | 18.60 | 18.60 | 2,273,000 |
Apr 8, 2024 | 18.52 | 18.84 | 18.48 | 18.57 | 18.57 | 3,448,700 |
Apr 5, 2024 | 18.15 | 18.51 | 18.08 | 18.44 | 18.44 | 3,615,300 |
Apr 4, 2024 | 18.43 | 18.48 | 18.12 | 18.16 | 18.16 | 2,571,400 |
Apr 3, 2024 | 18.48 | 18.54 | 18.28 | 18.33 | 18.33 | 1,965,500 |
Apr 2, 2024 | 18.49 | 18.57 | 18.33 | 18.51 | 18.51 | 1,992,800 |
Apr 1, 2024 | 18.88 | 18.90 | 18.56 | 18.59 | 18.59 | 2,630,800 |
Mar 28, 2024 | 18.92 | 18.94 | 18.70 | 18.84 | 18.84 | 2,265,200 |
Mar 27, 2024 | 18.22 | 18.91 | 18.22 | 18.90 | 18.90 | 3,147,500 |
Mar 26, 2024 | 18.35 | 18.35 | 18.09 | 18.20 | 18.20 | 4,316,300 |
Mar 25, 2024 | 18.64 | 18.72 | 18.20 | 18.26 | 18.26 | 3,192,700 |
Mar 22, 2024 | 19.10 | 19.11 | 18.55 | 18.57 | 18.57 | 2,727,500 |
Mar 21, 2024 | 18.53 | 19.14 | 18.53 | 19.06 | 19.06 | 3,532,500 |
Mar 20, 2024 | 18.38 | 18.56 | 18.28 | 18.56 | 18.56 | 2,009,600 |
Mar 19, 2024 | 18.15 | 18.39 | 18.15 | 18.39 | 18.39 | 2,073,200 |
Mar 18, 2024 | 18.34 | 18.48 | 18.18 | 18.21 | 18.21 | 2,276,300 |
Mar 15, 2024 | 18.21 | 18.46 | 18.19 | 18.33 | 18.33 | 5,593,600 |
Mar 14, 2024 | 18.49 | 18.53 | 18.08 | 18.25 | 18.25 | 2,992,200 |
Mar 13, 2024 | 18.47 | 18.75 | 18.41 | 18.52 | 18.52 | 2,864,000 |
Mar 12, 2024 | 18.40 | 18.60 | 18.36 | 18.39 | 18.39 | 1,778,100 |
Mar 11, 2024 | 18.39 | 18.55 | 18.33 | 18.45 | 18.45 | 1,811,200 |
Mar 8, 2024 | 18.39 | 18.47 | 18.17 | 18.42 | 18.42 | 3,597,600 |
Mar 7, 2024 | 18.68 | 18.69 | 18.35 | 18.36 | 18.36 | 1,961,400 |
Mar 6, 2024 | 18.46 | 18.77 | 18.41 | 18.64 | 18.64 | 2,840,800 |
Mar 5, 2024 | 18.26 | 18.57 | 18.14 | 18.44 | 18.44 | 3,119,200 |
Mar 4, 2024 | 18.11 | 18.34 | 18.03 | 18.29 | 18.29 | 4,556,700 |
Mar 1, 2024 | 18.13 | 18.18 | 17.91 | 18.02 | 18.02 | 3,318,400 |
Feb 29, 2024 | 0.25 Dividend | |||||
Feb 29, 2024 | 18.29 | 18.50 | 18.00 | 18.11 | 18.11 | 6,303,000 |
Feb 28, 2024 | 18.05 | 18.55 | 18.02 | 18.45 | 18.20 | 3,521,000 |
Feb 27, 2024 | 18.27 | 18.32 | 17.94 | 18.11 | 17.86 | 2,528,100 |
Feb 26, 2024 | 18.26 | 18.45 | 18.18 | 18.20 | 17.95 | 2,085,300 |
Feb 23, 2024 | 18.01 | 18.34 | 17.90 | 18.29 | 18.04 | 2,602,900 |
Feb 22, 2024 | 17.73 | 18.16 | 17.71 | 17.97 | 17.73 | 3,478,200 |
Feb 21, 2024 | 17.72 | 18.18 | 17.64 | 17.87 | 17.63 | 5,307,100 |
Feb 20, 2024 | 18.35 | 18.62 | 17.93 | 17.97 | 17.73 | 4,961,000 |
Feb 16, 2024 | 18.93 | 19.04 | 18.40 | 18.43 | 18.18 | 3,955,700 |
Feb 15, 2024 | 18.55 | 19.11 | 18.32 | 18.99 | 18.73 | 5,265,900 |
Feb 14, 2024 | 19.29 | 19.33 | 19.05 | 19.28 | 19.02 | 3,217,100 |
Feb 13, 2024 | 19.25 | 19.38 | 19.00 | 19.12 | 18.86 | 2,442,700 |
Feb 12, 2024 | 19.31 | 19.66 | 19.30 | 19.52 | 19.26 | 3,159,400 |
Feb 9, 2024 | 19.08 | 19.36 | 19.00 | 19.32 | 19.06 | 2,276,500 |
Feb 8, 2024 | 18.94 | 19.13 | 18.92 | 19.08 | 18.82 | 1,871,400 |
Feb 7, 2024 | 19.00 | 19.11 | 18.87 | 18.92 | 18.66 | 2,156,900 |
Feb 6, 2024 | 18.85 | 19.08 | 18.82 | 18.98 | 18.72 | 1,691,200 |
Feb 5, 2024 | 18.98 | 19.05 | 18.58 | 18.81 | 18.56 | 2,739,500 |
Feb 2, 2024 | 19.20 | 19.20 | 18.83 | 19.07 | 18.81 | 2,064,600 |
Feb 1, 2024 | 19.07 | 19.32 | 18.95 | 19.29 | 19.03 | 2,795,800 |
Jan 31, 2024 | 19.26 | 19.41 | 18.99 | 19.08 | 18.82 | 2,479,300 |
Jan 30, 2024 | 19.39 | 19.45 | 19.15 | 19.22 | 18.96 | 1,694,700 |
Jan 29, 2024 | 19.16 | 19.41 | 19.02 | 19.40 | 19.14 | 1,947,900 |
Jan 26, 2024 | 19.18 | 19.35 | 19.13 | 19.18 | 18.92 | 2,085,500 |
Jan 25, 2024 | 19.10 | 19.12 | 18.75 | 19.10 | 18.84 | 3,277,600 |
Jan 24, 2024 | 19.14 | 19.17 | 18.90 | 18.98 | 18.72 | 2,349,100 |
Jan 23, 2024 | 19.05 | 19.22 | 18.91 | 19.08 | 18.82 | 4,023,400 |
Jan 22, 2024 | 19.31 | 19.37 | 18.80 | 18.97 | 18.71 | 4,132,800 |
Jan 19, 2024 | 19.42 | 19.67 | 19.01 | 19.19 | 18.93 | 4,110,500 |
Jan 18, 2024 | 19.10 | 19.35 | 19.06 | 19.26 | 19.00 | 2,372,600 |
Jan 17, 2024 | 18.95 | 19.14 | 18.85 | 19.09 | 18.83 | 2,233,700 |
Jan 16, 2024 | 19.27 | 19.38 | 18.90 | 19.03 | 18.77 | 2,882,900 |
Jan 12, 2024 | 19.56 | 19.60 | 19.34 | 19.47 | 19.21 | 2,123,500 |
Jan 11, 2024 | 19.56 | 19.58 | 19.25 | 19.44 | 19.18 | 1,693,900 |
Jan 10, 2024 | 19.68 | 19.77 | 19.37 | 19.52 | 19.26 | 3,593,300 |
Jan 9, 2024 | 19.38 | 19.70 | 19.27 | 19.67 | 19.40 | 3,098,400 |
Jan 8, 2024 | 19.00 | 19.56 | 18.99 | 19.53 | 19.27 | 2,311,300 |
Jan 5, 2024 | 18.83 | 19.11 | 18.77 | 18.99 | 18.73 | 3,214,000 |
Jan 4, 2024 | 19.09 | 19.25 | 18.79 | 18.90 | 18.64 | 3,158,100 |
Jan 3, 2024 | 19.07 | 19.24 | 18.98 | 19.09 | 18.83 | 3,192,000 |
Jan 2, 2024 | 19.41 | 19.74 | 19.29 | 19.35 | 19.09 | 2,999,300 |
Dec 29, 2023 | 19.44 | 19.63 | 19.39 | 19.48 | 19.22 | 2,179,000 |
Dec 28, 2023 | 19.49 | 19.56 | 19.42 | 19.53 | 19.27 | 1,883,100 |
Dec 27, 2023 | 19.87 | 19.90 | 19.52 | 19.57 | 19.30 | 2,209,800 |
Dec 26, 2023 | 19.85 | 19.95 | 19.73 | 19.87 | 19.60 | 1,562,800 |
Dec 22, 2023 | 19.82 | 19.95 | 19.60 | 19.79 | 19.52 | 1,664,100 |
Dec 21, 2023 | 19.79 | 19.86 | 19.55 | 19.73 | 19.46 | 2,389,600 |
Dec 20, 2023 | 20.13 | 20.18 | 19.85 | 19.85 | 19.58 | 1,678,700 |
Dec 19, 2023 | 20.15 | 20.41 | 20.13 | 20.14 | 19.87 | 1,332,900 |
Dec 18, 2023 | 20.01 | 20.22 | 19.84 | 20.08 | 19.81 | 1,883,800 |
Dec 15, 2023 | 20.42 | 20.49 | 19.83 | 19.93 | 19.66 | 3,849,700 |
Dec 14, 2023 | 20.08 | 20.48 | 20.06 | 20.43 | 20.15 | 3,983,700 |
Dec 13, 2023 | 19.35 | 20.02 | 19.31 | 19.95 | 19.68 | 4,382,500 |
Dec 12, 2023 | 19.50 | 19.55 | 19.30 | 19.34 | 19.08 | 1,516,100 |
Dec 11, 2023 | 19.18 | 19.48 | 19.11 | 19.47 | 19.21 | 1,749,200 |
Dec 8, 2023 | 19.20 | 19.29 | 19.07 | 19.13 | 18.87 | 1,602,600 |
Dec 7, 2023 | 19.28 | 19.36 | 19.12 | 19.14 | 18.88 | 2,092,300 |
Dec 6, 2023 | 19.42 | 19.50 | 19.25 | 19.28 | 19.02 | 1,633,100 |
Dec 5, 2023 | 19.79 | 19.80 | 19.29 | 19.33 | 19.07 | 2,127,000 |
Dec 4, 2023 | 19.49 | 19.91 | 19.48 | 19.84 | 19.57 | 3,112,900 |
Dec 1, 2023 | 18.72 | 19.59 | 18.65 | 19.54 | 19.28 | 6,010,300 |
Nov 30, 2023 | 0.25 Dividend | |||||
Nov 30, 2023 | 18.64 | 18.84 | 18.48 | 18.75 | 18.50 | 3,254,100 |
Nov 29, 2023 | 18.95 | 19.08 | 18.73 | 18.79 | 18.29 | 2,731,100 |
Nov 28, 2023 | 19.22 | 19.26 | 18.85 | 18.92 | 18.42 | 3,327,800 |
Nov 27, 2023 | 19.33 | 19.45 | 19.20 | 19.28 | 18.77 | 3,111,200 |
Nov 24, 2023 | 19.26 | 19.47 | 19.18 | 19.40 | 18.88 | 1,215,100 |
Nov 22, 2023 | 18.91 | 19.32 | 18.86 | 19.31 | 18.79 | 2,524,100 |
Nov 21, 2023 | 18.99 | 19.08 | 18.70 | 18.82 | 18.32 | 2,033,700 |
Nov 20, 2023 | 19.27 | 19.34 | 18.99 | 19.01 | 18.50 | 2,074,100 |
Nov 17, 2023 | 18.97 | 19.43 | 18.94 | 19.30 | 18.79 | 3,426,000 |
Nov 16, 2023 | 19.02 | 19.14 | 18.82 | 18.86 | 18.36 | 3,335,200 |
Nov 15, 2023 | 18.91 | 19.44 | 18.91 | 19.01 | 18.50 | 3,624,600 |
Nov 14, 2023 | 18.81 | 19.03 | 18.75 | 18.89 | 18.39 | 6,935,000 |
Nov 13, 2023 | 18.93 | 19.03 | 18.61 | 18.65 | 18.15 | 1,726,200 |
Nov 10, 2023 | 18.60 | 18.95 | 18.52 | 18.91 | 18.41 | 1,667,600 |
Nov 9, 2023 | 18.79 | 18.81 | 18.58 | 18.61 | 18.11 | 1,355,300 |
Nov 8, 2023 | 18.84 | 18.95 | 18.65 | 18.74 | 18.24 | 1,614,400 |
Nov 7, 2023 | 19.02 | 19.05 | 18.68 | 18.81 | 18.31 | 2,380,500 |
Nov 6, 2023 | 19.22 | 19.28 | 18.92 | 19.07 | 18.56 | 2,612,800 |
Nov 3, 2023 | 18.85 | 19.31 | 18.80 | 19.25 | 18.74 | 3,357,100 |
Nov 2, 2023 | 19.25 | 19.53 | 18.58 | 18.70 | 18.20 | 5,275,500 |
Nov 1, 2023 | 19.02 | 19.07 | 18.76 | 18.99 | 18.48 | 6,147,100 |
Oct 31, 2023 | 19.29 | 19.33 | 18.93 | 19.02 | 18.51 | 4,230,400 |
Oct 30, 2023 | 19.17 | 19.38 | 19.17 | 19.24 | 18.73 | 1,958,900 |
Oct 27, 2023 | 19.17 | 19.45 | 18.99 | 19.03 | 18.52 | 2,182,700 |
Oct 26, 2023 | 19.03 | 19.24 | 19.03 | 19.12 | 18.61 | 1,938,000 |
Oct 25, 2023 | 19.28 | 19.30 | 18.95 | 19.10 | 18.59 | 1,820,800 |
Oct 24, 2023 | 19.05 | 19.43 | 19.01 | 19.28 | 18.77 | 1,619,500 |
Oct 23, 2023 | 19.04 | 19.34 | 18.87 | 18.96 | 18.45 | 2,495,100 |
Oct 20, 2023 | 19.23 | 19.36 | 19.11 | 19.15 | 18.64 | 1,764,000 |
Oct 19, 2023 | 18.96 | 19.43 | 18.96 | 19.26 | 18.75 | 2,594,700 |
Oct 18, 2023 | 18.84 | 19.21 | 18.80 | 19.11 | 18.60 | 1,992,500 |
Oct 17, 2023 | 18.79 | 19.00 | 18.77 | 18.82 | 18.32 | 2,551,700 |
Oct 16, 2023 | 18.71 | 18.88 | 18.46 | 18.81 | 18.31 | 1,706,600 |
Oct 13, 2023 | 18.33 | 18.70 | 18.19 | 18.59 | 18.09 | 3,006,300 |
Oct 12, 2023 | 19.14 | 19.14 | 18.22 | 18.33 | 17.84 | 3,336,200 |
Oct 11, 2023 | 19.42 | 19.42 | 18.98 | 19.11 | 18.60 | 2,351,200 |
Oct 10, 2023 | 19.24 | 19.50 | 19.19 | 19.47 | 18.95 | 2,137,700 |
Oct 9, 2023 | 18.91 | 19.40 | 18.91 | 19.25 | 18.74 | 2,670,600 |
Oct 6, 2023 | 19.46 | 19.46 | 18.84 | 19.01 | 18.50 | 2,640,200 |
Oct 5, 2023 | 19.35 | 19.61 | 19.31 | 19.58 | 19.06 | 2,392,900 |
Oct 4, 2023 | 19.47 | 19.61 | 19.28 | 19.32 | 18.80 | 4,908,100 |
Oct 3, 2023 | 20.02 | 20.06 | 19.29 | 19.40 | 18.88 | 2,993,400 |
Oct 2, 2023 | 20.41 | 20.46 | 19.99 | 20.04 | 19.51 | 3,037,300 |
Sep 29, 2023 | 20.49 | 20.64 | 20.36 | 20.41 | 19.87 | 1,785,000 |
Sep 28, 2023 | 20.38 | 20.53 | 20.31 | 20.42 | 19.88 | 2,265,400 |
Sep 27, 2023 | 20.62 | 20.64 | 20.08 | 20.35 | 19.81 | 2,787,000 |
Sep 26, 2023 | 20.60 | 20.84 | 20.56 | 20.59 | 20.04 | 2,928,100 |
Sep 25, 2023 | 20.30 | 20.73 | 20.30 | 20.62 | 20.07 | 2,083,200 |
Sep 22, 2023 | 20.37 | 20.68 | 20.35 | 20.47 | 19.92 | 1,926,900 |
Sep 21, 2023 | 20.61 | 20.78 | 20.36 | 20.38 | 19.84 | 2,243,000 |
Sep 20, 2023 | 20.48 | 20.83 | 20.45 | 20.78 | 20.23 | 2,624,100 |
Sep 19, 2023 | 20.42 | 20.59 | 20.28 | 20.41 | 19.87 | 3,362,400 |
Sep 18, 2023 | 20.13 | 20.49 | 20.12 | 20.45 | 19.90 | 2,499,900 |
Sep 15, 2023 | 20.15 | 20.17 | 20.02 | 20.11 | 19.57 | 2,986,400 |
Sep 14, 2023 | 19.98 | 20.25 | 19.96 | 20.22 | 19.68 | 1,601,900 |
Sep 13, 2023 | 19.96 | 19.96 | 19.77 | 19.94 | 19.41 | 1,689,300 |
Sep 12, 2023 | 19.85 | 20.01 | 19.68 | 19.91 | 19.38 | 2,237,600 |
Sep 11, 2023 | 19.74 | 19.89 | 19.69 | 19.82 | 19.29 | 2,317,500 |
Sep 8, 2023 | 19.98 | 20.03 | 19.67 | 19.69 | 19.16 | 1,972,100 |
Sep 7, 2023 | 20.17 | 20.17 | 19.86 | 19.88 | 19.35 | 2,547,300 |
Sep 6, 2023 | 19.97 | 20.26 | 19.87 | 20.14 | 19.60 | 3,679,100 |
Sep 5, 2023 | 19.98 | 20.30 | 19.82 | 20.04 | 19.51 | 3,311,700 |
Sep 1, 2023 | 19.93 | 20.04 | 19.91 | 19.94 | 19.41 | 2,307,800 |
Aug 31, 2023 | 0.25 Dividend | |||||
Aug 31, 2023 | 20.08 | 20.27 | 19.77 | 19.79 | 19.26 | 3,417,000 |
Aug 30, 2023 | 20.37 | 20.45 | 20.24 | 20.27 | 19.49 | 3,017,500 |
Aug 29, 2023 | 20.28 | 20.31 | 20.07 | 20.30 | 19.51 | 3,170,800 |
Aug 28, 2023 | 20.24 | 20.52 | 20.18 | 20.30 | 19.51 | 2,338,200 |
Aug 25, 2023 | 20.43 | 20.53 | 20.12 | 20.18 | 19.40 | 2,147,200 |
Aug 24, 2023 | 20.05 | 20.44 | 19.91 | 20.32 | 19.53 | 2,333,900 |
Aug 23, 2023 | 20.35 | 20.41 | 20.11 | 20.13 | 19.35 | 2,576,900 |
Aug 22, 2023 | 20.66 | 20.71 | 20.20 | 20.38 | 19.59 | 3,218,400 |
Aug 21, 2023 | 20.65 | 20.72 | 20.51 | 20.65 | 19.85 | 1,629,600 |
Aug 18, 2023 | 20.88 | 20.88 | 20.55 | 20.64 | 19.84 | 1,943,900 |
Aug 17, 2023 | 21.23 | 21.37 | 20.75 | 20.78 | 19.98 | 2,274,800 |
Aug 16, 2023 | 21.31 | 21.52 | 21.22 | 21.24 | 20.42 | 2,170,300 |
Aug 15, 2023 | 21.53 | 21.62 | 21.41 | 21.42 | 20.59 | 1,505,600 |
Aug 14, 2023 | 21.52 | 21.61 | 21.32 | 21.60 | 20.76 | 2,059,700 |
Aug 11, 2023 | 21.57 | 21.68 | 21.35 | 21.53 | 20.70 | 2,912,400 |
Aug 10, 2023 | 21.39 | 21.76 | 21.36 | 21.56 | 20.73 | 2,503,700 |
Aug 9, 2023 | 22.10 | 22.42 | 21.24 | 21.29 | 20.47 | 4,599,800 |
Aug 8, 2023 | 21.74 | 21.87 | 21.53 | 21.73 | 20.89 | 4,266,600 |
Aug 7, 2023 | 21.60 | 21.99 | 21.60 | 21.83 | 20.99 | 2,910,500 |
Aug 4, 2023 | 21.62 | 21.80 | 21.49 | 21.59 | 20.75 | 2,779,900 |
Aug 3, 2023 | 21.38 | 21.57 | 21.28 | 21.49 | 20.66 | 2,199,900 |
Aug 2, 2023 | 21.29 | 21.68 | 21.28 | 21.48 | 20.65 | 2,090,900 |
Aug 1, 2023 | 21.50 | 21.56 | 21.33 | 21.39 | 20.56 | 1,904,000 |
Jul 31, 2023 | 21.47 | 21.56 | 21.32 | 21.49 | 20.66 | 2,065,600 |
Jul 28, 2023 | 21.68 | 21.74 | 21.36 | 21.45 | 20.62 | 1,796,700 |
Jul 27, 2023 | 21.57 | 21.74 | 21.46 | 21.60 | 20.76 | 2,607,100 |
Jul 26, 2023 | 21.07 | 21.62 | 21.07 | 21.58 | 20.75 | 2,404,900 |
Jul 25, 2023 | 21.38 | 21.53 | 21.28 | 21.31 | 20.49 | 1,791,800 |
Jul 24, 2023 | 21.71 | 21.71 | 21.36 | 21.42 | 20.59 | 2,062,900 |
Jul 21, 2023 | 21.87 | 21.89 | 21.58 | 21.62 | 20.78 | 2,039,000 |
Jul 20, 2023 | 21.69 | 21.77 | 21.45 | 21.74 | 20.90 | 2,284,000 |
Jul 19, 2023 | 21.29 | 21.67 | 21.29 | 21.66 | 20.82 | 3,126,500 |
Jul 18, 2023 | 21.36 | 21.50 | 21.07 | 21.18 | 20.36 | 3,055,400 |
Jul 17, 2023 | 21.36 | 21.52 | 21.27 | 21.34 | 20.51 | 2,755,200 |
Jul 14, 2023 | 21.31 | 21.37 | 21.12 | 21.36 | 20.53 | 2,898,700 |
Jul 13, 2023 | 21.52 | 21.59 | 21.26 | 21.34 | 20.51 | 1,945,600 |
Jul 12, 2023 | 21.48 | 21.66 | 21.41 | 21.51 | 20.68 | 2,104,800 |
Jul 11, 2023 | 21.40 | 21.49 | 21.32 | 21.38 | 20.55 | 2,825,500 |
Jul 10, 2023 | 21.28 | 21.54 | 21.25 | 21.33 | 20.50 | 2,339,000 |
Jul 7, 2023 | 21.23 | 21.46 | 21.23 | 21.32 | 20.50 | 1,392,500 |
Jul 6, 2023 | 21.45 | 21.48 | 21.16 | 21.28 | 20.46 | 1,990,600 |
Jul 5, 2023 | 21.71 | 21.76 | 21.30 | 21.54 | 20.71 | 2,803,700 |
Jul 3, 2023 | 21.78 | 22.00 | 21.71 | 21.80 | 20.96 | 1,062,100 |
Jun 30, 2023 | 21.90 | 21.93 | 21.66 | 21.75 | 20.91 | 1,879,000 |
Jun 29, 2023 | 21.48 | 21.89 | 21.36 | 21.83 | 20.99 | 3,147,800 |
Jun 28, 2023 | 21.45 | 21.52 | 21.33 | 21.47 | 20.64 | 1,714,000 |
Jun 27, 2023 | 21.36 | 21.55 | 21.25 | 21.43 | 20.60 | 1,822,500 |
Jun 26, 2023 | 21.39 | 21.50 | 21.23 | 21.29 | 20.47 | 1,919,000 |
Jun 23, 2023 | 22.01 | 22.03 | 21.35 | 21.41 | 20.58 | 4,241,900 |
Jun 22, 2023 | 22.37 | 22.41 | 21.99 | 22.13 | 21.27 | 2,349,600 |
Jun 21, 2023 | 22.47 | 22.48 | 22.25 | 22.36 | 21.50 | 3,036,500 |
Jun 20, 2023 | 22.41 | 22.59 | 22.31 | 22.48 | 21.61 | 3,154,700 |
Jun 16, 2023 | 22.18 | 22.53 | 22.15 | 22.47 | 21.60 | 4,098,600 |
Jun 15, 2023 | 21.99 | 22.08 | 21.84 | 22.08 | 21.23 | 2,017,200 |
Jun 14, 2023 | 22.14 | 22.39 | 21.86 | 21.97 | 21.12 | 2,897,400 |
Jun 13, 2023 | 22.06 | 22.20 | 21.97 | 22.01 | 21.16 | 2,621,800 |
Jun 12, 2023 | 22.22 | 22.24 | 21.90 | 22.10 | 21.25 | 2,892,300 |
Jun 9, 2023 | 22.21 | 22.55 | 22.13 | 22.22 | 21.36 | 2,530,000 |
Jun 8, 2023 | 22.12 | 22.38 | 22.06 | 22.21 | 21.35 | 1,990,300 |
Jun 7, 2023 | 22.41 | 22.57 | 22.03 | 22.20 | 21.34 | 2,086,000 |
Jun 6, 2023 | 22.38 | 22.46 | 22.01 | 22.34 | 21.48 | 1,669,300 |
Jun 5, 2023 | 22.56 | 22.73 | 22.36 | 22.38 | 21.51 | 2,286,100 |
Jun 2, 2023 | 22.70 | 22.91 | 22.56 | 22.75 | 21.87 | 3,040,500 |
Jun 1, 2023 | 22.03 | 22.75 | 22.01 | 22.63 | 21.75 | 3,168,100 |
May 31, 2023 | 0.25 Dividend | |||||
May 31, 2023 | 21.97 | 22.10 | 21.80 | 22.01 | 21.16 | 3,186,000 |
May 30, 2023 | 22.14 | 22.36 | 22.14 | 22.23 | 21.13 | 2,905,600 |
May 26, 2023 | 22.27 | 22.41 | 22.08 | 22.20 | 21.10 | 1,636,600 |
May 25, 2023 | 22.28 | 22.44 | 22.00 | 22.22 | 21.12 | 2,394,800 |
May 24, 2023 | 22.33 | 22.50 | 22.13 | 22.44 | 21.33 | 2,696,400 |
May 23, 2023 | 22.60 | 22.69 | 22.26 | 22.36 | 21.25 | 3,565,900 |
May 22, 2023 | 23.42 | 23.43 | 22.65 | 22.68 | 21.56 | 2,667,500 |
May 19, 2023 | 23.86 | 23.89 | 23.33 | 23.40 | 22.24 | 2,612,000 |
May 18, 2023 | 23.32 | 23.61 | 23.26 | 23.50 | 22.34 | 1,864,700 |
May 17, 2023 | 23.51 | 23.70 | 23.36 | 23.42 | 22.26 | 3,493,500 |
May 16, 2023 | 23.77 | 23.80 | 23.47 | 23.48 | 22.32 | 2,676,300 |
May 15, 2023 | 23.45 | 23.84 | 23.42 | 23.83 | 22.65 | 3,129,500 |
May 12, 2023 | 23.28 | 23.49 | 23.15 | 23.44 | 22.28 | 3,211,300 |
May 11, 2023 | 23.20 | 23.23 | 22.50 | 23.22 | 22.07 | 4,212,600 |
May 10, 2023 | 23.19 | 23.90 | 22.43 | 23.21 | 22.06 | 6,417,100 |
May 9, 2023 | 22.88 | 23.17 | 22.77 | 22.97 | 21.83 | 5,039,200 |
May 8, 2023 | 22.68 | 22.90 | 22.50 | 22.86 | 21.73 | 3,083,900 |
May 5, 2023 | 22.12 | 22.69 | 22.07 | 22.63 | 21.51 | 2,418,400 |
May 4, 2023 | 21.90 | 22.32 | 21.90 | 22.04 | 20.95 | 3,699,900 |
May 3, 2023 | 22.09 | 22.21 | 21.84 | 21.89 | 20.81 | 1,829,300 |
May 2, 2023 | 22.20 | 22.20 | 21.56 | 22.02 | 20.93 | 1,950,900 |
May 1, 2023 | 22.14 | 22.29 | 22.11 | 22.18 | 21.08 | 2,204,500 |
Apr 28, 2023 | 21.95 | 22.10 | 21.87 | 22.10 | 21.01 | 2,321,500 |
Apr 27, 2023 | 21.90 | 22.13 | 21.88 | 22.04 | 20.95 | 2,012,400 |
Apr 26, 2023 | 22.18 | 22.30 | 21.87 | 21.87 | 20.79 | 2,562,400 |
Apr 25, 2023 | 22.47 | 22.54 | 22.16 | 22.20 | 21.10 | 2,978,800 |
Apr 24, 2023 | 22.63 | 22.70 | 22.34 | 22.56 | 21.44 | 2,724,800 |
Apr 21, 2023 | 22.50 | 22.71 | 22.38 | 22.66 | 21.54 | 1,999,500 |
Apr 20, 2023 | 22.08 | 22.45 | 22.07 | 22.44 | 21.33 | 2,092,000 |
Apr 19, 2023 | 21.94 | 22.11 | 21.78 | 22.09 | 21.00 | 1,971,900 |
Related Tickers
YUM Yum! Brands, Inc.
138.47
+0.44%
PZZA Papa John's International, Inc.
62.23
+1.43%
JACK Jack in the Box Inc.
59.76
+2.74%
CAKE The Cheesecake Factory Incorporated
34.00
+0.55%
QSR Restaurant Brands International Inc.
71.32
-0.06%
DPZ Domino's Pizza, Inc.
471.66
-2.08%
CBRL Cracker Barrel Old Country Store, Inc.
58.22
+3.26%
SHAK Shake Shack Inc.
94.91
-0.34%
DRI Darden Restaurants, Inc.
153.14
+0.56%
TXRH Texas Roadhouse, Inc.
150.56
+0.07%