Wendy's Co (WEN) stock
WENNasdaqRetail-Eating & Drinking PlacesFiscal year ends January 3
Financials through Q2 FY2026, quarter ended Jun 28, 2026Last filing: 10-Q on Aug 7, 2026Score 16/3058% below fair value
$7.21+0.04 (+0.63%)
Close on Oct 30, 2026Market cap $1.37BP/E 10.9Yield 9.29%
Price history
Wendy's share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$7.21
+0.63% on the day
52-week range
$5.94 – $10.12
-28.8% from the high
Change over 52 weeks
-15.3%
From $8.51 on Oct 30, 2025
Average volume
10.97M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $6.48 | $7.36 | $5.94 | $7.21 | +13.01% | 152,577,926 |
| Sep 2026 | $8.16 | $8.48 | $6.34 | $6.38 | -23.13% | 124,804,632 |
| Aug 2026 | $7.42 | $9.14 | $7.06 | $8.30 | +12.77% | 221,381,025 |
| Jul 2026 | $8.28 | $9.45 | $6.97 | $7.36 | -11.22% | 237,728,689 |
| Jun 2026 | $7.60 | $9.07 | $6.07 | $8.29 | +7.66% | 596,881,499 |
| May 2026 | $7.00 | $8.44 | $6.37 | $7.70 | +10.63% | 282,918,550 |
| Apr 2026 | $6.98 | $7.32 | $6.63 | $6.96 | +0.14% | 154,154,762 |
| Mar 2026 | $7.41 | $7.65 | $6.67 | $6.95 | -9.27% | 184,323,509 |
| Feb 2026 | $7.77 | $8.35 | $6.73 | $7.66 | -1.67% | 218,503,428 |
| Jan 2026 | $8.31 | $8.73 | $7.61 | $7.79 | -6.48% | 129,191,449 |
| Dec 2025 | $8.27 | $8.77 | $8.01 | $8.33 | -1.42% | 138,185,829 |
| Nov 2025 | $8.52 | $10.12 | $7.83 | $8.45 | -1.05% | 156,977,430 |
| Oct 2025 | $9.16 | $9.60 | $8.39 | $8.54 | -6.77% | 128,947,798 |
| Sep 2025 | $10.44 | $10.45 | $9.01 | $9.16 | -13.67% | 159,739,560 |
| Aug 2025 | $9.88 | $10.84 | $9.74 | $10.61 | +7.72% | 144,528,560 |
| Jul 2025 | $11.46 | $12.04 | $9.80 | $9.85 | -13.75% | 161,342,931 |
| Jun 2025 | $11.22 | $12.51 | $10.91 | $11.42 | +0.18% | 146,269,483 |
| May 2025 | $12.59 | $13.06 | $10.98 | $11.40 | -8.80% | 110,592,725 |
| Apr 2025 | $14.71 | $14.87 | $12.05 | $12.50 | -14.56% | 106,999,660 |
| Mar 2025 | $15.35 | $15.79 | $14.45 | $14.63 | -5.61% | 107,294,483 |
| Feb 2025 | $14.63 | $16.20 | $13.72 | $15.50 | +4.52% | 120,559,545 |
| Jan 2025 | $16.30 | $16.48 | $13.98 | $14.83 | -9.02% | 91,140,054 |
| Dec 2024 | $18.10 | $18.28 | $16.17 | $16.30 | -11.22% | 72,161,405 |
| Nov 2024 | $19.38 | $20.60 | $17.55 | $18.36 | -3.92% | 71,268,728 |
| Oct 2024 | $17.64 | $20.58 | $17.26 | $19.11 | +9.08% | 96,943,696 |
| Sep 2024 | $16.70 | $18.05 | $16.44 | $17.52 | +3.55% | 58,615,572 |
| Aug 2024 | $17.30 | $17.53 | $16.41 | $16.92 | -0.06% | 70,613,446 |
| Jul 2024 | $16.98 | $18.44 | $15.62 | $16.93 | -0.18% | 93,656,134 |
| Jun 2024 | $17.25 | $17.52 | $16.22 | $16.96 | -2.81% | 71,317,004 |
| May 2024 | $19.92 | $20.65 | $16.82 | $17.45 | -12.71% | 103,685,283 |
| Apr 2024 | $18.88 | $20.57 | $18.08 | $19.99 | +6.10% | 63,993,064 |
| Mar 2024 | $18.13 | $19.14 | $17.91 | $18.84 | +4.03% | 59,977,797 |
| Feb 2024 | $19.07 | $19.66 | $17.64 | $18.11 | -5.08% | 64,424,641 |
| Jan 2024 | $19.41 | $19.77 | $18.75 | $19.08 | -2.05% | 58,975,510 |
| Dec 2023 | $18.72 | $20.49 | $18.65 | $19.48 | +3.89% | 49,392,541 |
| Nov 2023 | $19.02 | $19.53 | $18.48 | $18.75 | -1.42% | 63,729,349 |
| Oct 2023 | $20.41 | $20.46 | $18.19 | $19.02 | -6.81% | 56,329,655 |
| Sep 2023 | $19.93 | $20.84 | $19.67 | $20.41 | +3.13% | 49,159,008 |
| Aug 2023 | $21.50 | $22.42 | $19.78 | $19.79 | -7.91% | 59,975,116 |
| Jul 2023 | $21.78 | $22.00 | $21.07 | $21.49 | -1.20% | 45,352,671 |
| Jun 2023 | $22.03 | $22.91 | $21.23 | $21.75 | -1.18% | 54,565,903 |
| May 2023 | $22.14 | $23.90 | $21.56 | $22.01 | -0.41% | 66,942,839 |
| Apr 2023 | $21.85 | $22.71 | $21.40 | $22.10 | +1.47% | 45,151,020 |
| Mar 2023 | $22.27 | $22.55 | $20.30 | $21.78 | -0.82% | 87,935,230 |
| Feb 2023 | $22.20 | $23.06 | $21.90 | $21.96 | -1.52% | 41,140,590 |
| Jan 2023 | $22.79 | $23.49 | $21.41 | $22.30 | -1.46% | 52,589,563 |
| Dec 2022 | $22.60 | $23.78 | $22.44 | $22.63 | +0.31% | 37,539,476 |
| Nov 2022 | $20.89 | $22.62 | $20.18 | $22.56 | +8.57% | 52,644,337 |
| Oct 2022 | $18.84 | $21.02 | $18.55 | $20.78 | +11.18% | 33,742,230 |
| Sep 2022 | $19.05 | $21.23 | $18.50 | $18.69 | -2.55% | 57,010,474 |
| Aug 2022 | $20.92 | $21.63 | $19.11 | $19.18 | -8.80% | 55,881,539 |
| Jul 2022 | $18.77 | $21.22 | $18.72 | $21.03 | +11.39% | 34,995,036 |
| Jun 2022 | $18.65 | $19.27 | $17.03 | $18.88 | +1.29% | 53,034,976 |
| May 2022 | $19.83 | $19.92 | $15.77 | $18.64 | -5.67% | 91,532,909 |
| Apr 2022 | $22.00 | $22.19 | $19.62 | $19.76 | -10.06% | 47,452,723 |
| Mar 2022 | $22.78 | $23.08 | $20.62 | $21.97 | -3.39% | 56,493,167 |
| Feb 2022 | $23.01 | $23.58 | $21.43 | $22.74 | -1.26% | 41,744,079 |
| Jan 2022 | $23.95 | $24.48 | $21.52 | $23.03 | -3.44% | 44,724,755 |
| Dec 2021 | $20.83 | $24.20 | $20.37 | $23.85 | +15.89% | 42,289,792 |
| Nov 2021 | $22.27 | $23.18 | $20.53 | $20.58 | -7.71% | 60,671,596 |
| Oct 2021 | $21.82 | $22.82 | $21.44 | $22.30 | +2.86% | 40,655,129 |
| Sep 2021 | $23.04 | $23.36 | $21.63 | $21.68 | -5.82% | 41,798,558 |
| Aug 2021 | $23.20 | $24.40 | $21.77 | $23.02 | -0.82% | 62,196,390 |
| Jul 2021 | $23.46 | $23.61 | $21.50 | $23.21 | -0.90% | 42,969,986 |
| Jun 2021 | $23.22 | $29.46 | $22.73 | $23.42 | +0.86% | 194,116,199 |
| May 2021 | $22.71 | $24.18 | $22.14 | $23.22 | +2.88% | 65,587,426 |
| Apr 2021 | $20.34 | $23.06 | $20.27 | $22.57 | +11.40% | 46,826,369 |
| Mar 2021 | $20.89 | $21.58 | $18.86 | $20.26 | -0.83% | 96,715,415 |
| Feb 2021 | $20.52 | $21.42 | $19.99 | $20.43 | +0.15% | 52,072,013 |
| Jan 2021 | $21.93 | $21.98 | $20.21 | $20.40 | -6.93% | 53,799,808 |
| Dec 2020 | $22.15 | $23.09 | $21.43 | $21.92 | -0.32% | 36,889,842 |
| Nov 2020 | $21.94 | $23.63 | $21.44 | $21.99 | +0.64% | 63,955,093 |
| Oct 2020 | $22.44 | $24.91 | $21.69 | $21.85 | -2.00% | 45,865,242 |
| Sep 2020 | $20.94 | $23.04 | $20.23 | $22.30 | +6.47% | 68,371,083 |
| Aug 2020 | $23.39 | $23.89 | $20.89 | $20.94 | -9.66% | 80,053,156 |
| Jul 2020 | $21.68 | $23.89 | $21.27 | $23.18 | +6.43% | 51,184,180 |
| Jun 2020 | $21.31 | $23.44 | $20.70 | $21.78 | +2.45% | 66,551,835 |
| May 2020 | $19.17 | $21.91 | $18.51 | $21.26 | +7.05% | 87,476,450 |
| Apr 2020 | $14.19 | $21.06 | $12.34 | $19.86 | +33.47% | 116,019,054 |
| Mar 2020 | $19.25 | $20.13 | $6.82 | $14.88 | -21.19% | 162,336,495 |
| Feb 2020 | $21.73 | $24.04 | $18.75 | $18.88 | -12.87% | 61,143,037 |
| Jan 2020 | $22.21 | $22.50 | $21.12 | $21.67 | -2.43% | 45,606,170 |
| Dec 2019 | $21.81 | $22.38 | $21.25 | $22.21 | +3.59% | 47,792,181 |
| Nov 2019 | $21.25 | $21.96 | $20.32 | $21.44 | +1.23% | 61,641,305 |
| Oct 2019 | $20.04 | $21.93 | $19.76 | $21.18 | +6.01% | 84,146,584 |
| Sep 2019 | $21.91 | $22.84 | $19.09 | $19.98 | -9.18% | 85,197,224 |
| Aug 2019 | $18.17 | $22.20 | $17.54 | $22.00 | +20.95% | 75,444,291 |
| Jul 2019 | $19.72 | $19.84 | $17.98 | $18.19 | -7.10% | 41,671,717 |
| Jun 2019 | $18.42 | $20.14 | $18.35 | $19.58 | +6.47% | 48,720,313 |
| May 2019 | $18.65 | $19.45 | $18.11 | $18.39 | -1.18% | 70,618,277 |
| Apr 2019 | $17.99 | $19.00 | $17.66 | $18.61 | +4.02% | 58,004,755 |
| Mar 2019 | $17.45 | $18.07 | $16.25 | $17.89 | +3.23% | 98,939,766 |
| Feb 2019 | $17.32 | $18.14 | $16.92 | $17.33 | +0.06% | 72,500,621 |
| Jan 2019 | $15.47 | $17.55 | $15.33 | $17.32 | +10.95% | 63,857,565 |
| Dec 2018 | $18.10 | $18.17 | $14.96 | $15.61 | -12.94% | 78,301,224 |
| Nov 2018 | $17.27 | $18.26 | $15.39 | $17.93 | +4.00% | 108,172,694 |
| Oct 2018 | $17.26 | $17.55 | $16.47 | $17.24 | +0.58% | 85,152,939 |
| Sep 2018 | $17.62 | $18.09 | $17.00 | $17.14 | -2.89% | 74,794,027 |
| Aug 2018 | $16.65 | $18.69 | $16.31 | $17.65 | +5.82% | 67,649,008 |
| Jul 2018 | $17.16 | $18.25 | $16.40 | $16.68 | -2.91% | 49,112,236 |
| Jun 2018 | $16.20 | $18.22 | $16.05 | $17.18 | +6.64% | 72,276,310 |
| May 2018 | $16.75 | $17.47 | $16.01 | $16.11 | -3.76% | 80,285,074 |
| Apr 2018 | $17.54 | $17.75 | $16.73 | $16.74 | -4.62% | 70,575,404 |
| Mar 2018 | $16.22 | $17.71 | $15.81 | $17.55 | +10.03% | 72,174,949 |
| Feb 2018 | $16.06 | $17.26 | $14.80 | $15.95 | -1.42% | 105,636,246 |
| Jan 2018 | $16.41 | $17.66 | $15.85 | $16.18 | -1.46% | 68,624,442 |
| Dec 2017 | $14.85 | $16.98 | $14.37 | $16.42 | +10.28% | 76,656,960 |
| Nov 2017 | $15.20 | $15.32 | $13.57 | $14.89 | -2.10% | 97,021,592 |
| Oct 2017 | $15.47 | $15.84 | $14.72 | $15.21 | -2.06% | 45,352,658 |
| Sep 2017 | $14.95 | $15.94 | $14.16 | $15.53 | +4.09% | 64,887,325 |
| Aug 2017 | $15.49 | $16.17 | $14.47 | $14.92 | -3.37% | 59,252,377 |
| Jul 2017 | $15.60 | $16.06 | $15.23 | $15.44 | -0.45% | 39,882,027 |
| Jun 2017 | $16.21 | $16.52 | $14.95 | $15.51 | -4.08% | 69,146,085 |
| May 2017 | $14.75 | $16.66 | $14.73 | $16.17 | +9.70% | 69,058,900 |
| Apr 2017 | $13.63 | $14.93 | $13.29 | $14.74 | +8.30% | 46,599,219 |
| Mar 2017 | $14.04 | $14.12 | $13.03 | $13.61 | -2.37% | 50,223,458 |
| Feb 2017 | $13.58 | $14.47 | $13.38 | $13.94 | +3.03% | 78,672,075 |
| Jan 2017 | $13.55 | $14.01 | $13.09 | $13.53 | +0.07% | 51,700,953 |
| Dec 2016 | $12.47 | $14.07 | $12.40 | $13.52 | +7.56% | 71,711,120 |
| Nov 2016 | $10.83 | $13.16 | $10.62 | $12.57 | +15.96% | 101,785,235 |
| Oct 2016 | $10.81 | $11.14 | $10.47 | $10.84 | +0.37% | 58,371,349 |
| Sep 2016 | $10.16 | $11.00 | $10.05 | $10.80 | +5.99% | 83,202,800 |
| Aug 2016 | $9.69 | $10.30 | $9.33 | $10.19 | +5.49% | 99,542,900 |
| Jul 2016 | $9.60 | $10.15 | $9.35 | $9.66 | +0.42% | 66,018,500 |
| Jun 2016 | $10.21 | $10.48 | $9.15 | $9.62 | -6.42% | 99,725,800 |
| May 2016 | $10.91 | $11.38 | $10.11 | $10.28 | -5.34% | 74,275,500 |
| Apr 2016 | $10.84 | $11.22 | $10.80 | $10.86 | -0.28% | 55,906,700 |
| Mar 2016 | $9.42 | $10.97 | $9.32 | $10.89 | +16.22% | 90,519,700 |
| Feb 2016 | $10.18 | $10.66 | $8.89 | $9.37 | -8.41% | 107,305,300 |
| Jan 2016 | $10.61 | $10.97 | $9.18 | $10.23 | -5.01% | 97,656,500 |
| Dec 2015 | $10.58 | $10.96 | $10.29 | $10.77 | +2.47% | 74,909,700 |
| Nov 2015 | $9.47 | $10.65 | $9.25 | $10.51 | +14.74% | 98,822,000 |
| Oct 2015 | $8.57 | $9.35 | $8.43 | $9.16 | +5.90% | 71,254,600 |
| Sep 2015 | $8.97 | $9.32 | $8.52 | $8.65 | -5.05% | 89,394,700 |
| Aug 2015 | $10.29 | $10.52 | $8.57 | $9.11 | -11.21% | 108,674,600 |
| Jul 2015 | $11.24 | $11.30 | $10.01 | $10.26 | -9.04% | 121,103,800 |
| Jun 2015 | $11.25 | $11.71 | $11.01 | $11.28 | +0.36% | 159,653,700 |
| May 2015 | $10.19 | $11.67 | $10.05 | $11.24 | +11.07% | 71,888,200 |
| Apr 2015 | $10.87 | $11.09 | $10.10 | $10.12 | -7.16% | 61,787,200 |
| Mar 2015 | $11.10 | $11.39 | $10.58 | $10.90 | -1.71% | 66,298,200 |
| Feb 2015 | $10.50 | $11.50 | $10.18 | $11.09 | +5.22% | 82,362,700 |
| Jan 2015 | $9.10 | $10.75 | $8.84 | $10.54 | +16.72% | 92,592,400 |
| Dec 2014 | $8.68 | $9.29 | $8.47 | $9.03 | +3.56% | 78,927,900 |
| Nov 2014 | $8.02 | $8.73 | $7.91 | $8.72 | +8.73% | 77,306,900 |
| Oct 2014 | $8.24 | $8.50 | $7.61 | $8.02 | -2.91% | 128,480,300 |
| Sep 2014 | $8.20 | $8.56 | $7.82 | $8.26 | +1.35% | 117,667,700 |
| Aug 2014 | $8.13 | $8.35 | $7.95 | $8.15 | 0.00% | 93,238,800 |
| Jul 2014 | $8.53 | $8.74 | $8.08 | $8.15 | -4.45% | 96,364,700 |
| Jun 2014 | $8.18 | $8.73 | $8.11 | $8.53 | +4.02% | 91,734,400 |
| May 2014 | $8.32 | $8.61 | $7.84 | $8.20 | -1.32% | 144,893,600 |
| Apr 2014 | $9.18 | $9.24 | $8.09 | $8.31 | -8.88% | 149,267,100 |
| Mar 2014 | $9.45 | $9.59 | $8.81 | $9.12 | -4.80% | 126,369,300 |
| Feb 2014 | $9.10 | $10.27 | $8.57 | $9.58 | +5.62% | 178,944,200 |
| Jan 2014 | $8.73 | $9.27 | $8.08 | $9.07 | +4.01% | 227,029,800 |
| Dec 2013 | $8.57 | $8.95 | $8.17 | $8.72 | +1.28% | 102,749,000 |
| Nov 2013 | $8.73 | $9.51 | $7.85 | $8.61 | -0.92% | 194,795,300 |
| Oct 2013 | $8.50 | $8.88 | $8.11 | $8.69 | +2.48% | 135,093,500 |
| Sep 2013 | $7.66 | $8.75 | $7.61 | $8.48 | +12.17% | 129,105,200 |
| Aug 2013 | $7.20 | $8.08 | $7.15 | $7.56 | +6.33% | 136,282,600 |
| Jul 2013 | $5.89 | $7.60 | $5.84 | $7.11 | +21.96% | 142,338,300 |
| Jun 2013 | $5.95 | $6.07 | $5.57 | $5.83 | -2.02% | 71,331,000 |
| May 2013 | $5.71 | $6.23 | $5.66 | $5.95 | +4.57% | 99,860,200 |
| Apr 2013 | $5.70 | $5.82 | $5.28 | $5.69 | +0.18% | 79,776,400 |
| Mar 2013 | $5.52 | $5.84 | $5.41 | $5.68 | -0.35% | 81,628,700 |
| Feb 2013 | $5.17 | $5.95 | $4.97 | $5.70 | +10.89% | 107,719,500 |
| Jan 2013 | $4.76 | $5.20 | $4.68 | $5.14 | +9.36% | 64,133,700 |
| Dec 2012 | $4.66 | $4.87 | $4.60 | $4.70 | +0.86% | 57,116,400 |
| Nov 2012 | $4.28 | $4.74 | $4.24 | $4.66 | +9.39% | 70,563,400 |
| Oct 2012 | $4.47 | $4.50 | $4.09 | $4.26 | -5.96% | 52,435,300 |
| Sep 2012 | $4.27 | $4.68 | $4.25 | $4.53 | +6.09% | 54,865,100 |
| Aug 2012 | $4.60 | $4.71 | $4.16 | $4.27 | -6.97% | 54,906,000 |
| Jul 2012 | $4.72 | $4.80 | $4.39 | $4.59 | -2.75% | 41,335,500 |
| Jun 2012 | $4.52 | $4.73 | $4.39 | $4.72 | +2.83% | 53,430,900 |
| May 2012 | $4.89 | $4.95 | $4.37 | $4.59 | -5.75% | 91,910,200 |
| Apr 2012 | $4.98 | $5.09 | $4.71 | $4.87 | -2.79% | 70,672,400 |
| Mar 2012 | $5.10 | $5.17 | $4.73 | $5.01 | -1.18% | 98,472,800 |
| Feb 2012 | $4.71 | $5.33 | $4.70 | $5.07 | +8.10% | 103,815,000 |
| Jan 2012 | $5.42 | $5.50 | $4.67 | $4.69 | -12.50% | 90,057,500 |
| Dec 2011 | $4.96 | $5.42 | $4.92 | $5.36 | +8.06% | 95,629,100 |
| Nov 2011 | $4.93 | $5.58 | $4.72 | $4.96 | -1.98% | 146,911,300 |
| Oct 2011 | $4.59 | $5.26 | $4.29 | $5.06 | +10.24% | 114,076,900 |
| Sep 2011 | $4.95 | $5.18 | $4.59 | $4.59 | -5.75% | 90,062,600 |
| Aug 2011 | $5.33 | $5.34 | $4.36 | $4.87 | -7.59% | 122,654,300 |
| Jul 2011 | $5.09 | $5.62 | $5.07 | $5.27 | +3.94% | 98,555,200 |
| Jun 2011 | $5.00 | $5.14 | $4.50 | $5.07 | +0.80% | 116,741,300 |
| May 2011 | $4.85 | $5.09 | $4.65 | $5.03 | +4.36% | 123,161,800 |
| Apr 2011 | $5.07 | $5.19 | $4.67 | $4.82 | -4.17% | 73,552,100 |
| Mar 2011 | $4.78 | $5.15 | $4.61 | $5.03 | +5.67% | 114,854,300 |
| Feb 2011 | $4.85 | $5.22 | $4.73 | $4.76 | -1.45% | 139,559,000 |
| Jan 2011 | $4.64 | $4.90 | $4.40 | $4.83 | +4.55% | 142,013,200 |
| Dec 2010 | $4.82 | $4.95 | $4.54 | $4.62 | -3.14% | 69,957,400 |
| Nov 2010 | $4.60 | $5.09 | $4.55 | $4.77 | +3.70% | 97,492,200 |
| Oct 2010 | $4.53 | $4.99 | $4.28 | $4.60 | +1.55% | 81,480,100 |
| Sep 2010 | $4.03 | $4.73 | $3.98 | $4.53 | +15.86% | 96,754,000 |
| Aug 2010 | $4.40 | $4.44 | $3.89 | $3.91 | -10.32% | 77,205,700 |
| Jul 2010 | $3.97 | $4.44 | $3.83 | $4.36 | +9.00% | 88,540,300 |
| Jun 2010 | $4.49 | $4.80 | $3.95 | $4.00 | -11.31% | 167,043,600 |
| May 2010 | $5.29 | $5.43 | $4.16 | $4.51 | -15.07% | 128,404,700 |
| Apr 2010 | $5.02 | $5.55 | $4.96 | $5.31 | +6.20% | 102,319,700 |
| Mar 2010 | $4.82 | $5.09 | $4.46 | $5.00 | +2.46% | 168,159,400 |
| Feb 2010 | $4.56 | $5.00 | $4.42 | $4.88 | +5.86% | 63,567,400 |
| Jan 2010 | $4.74 | $4.84 | $4.26 | $4.61 | -1.71% | 117,476,700 |
| Dec 2009 | $4.14 | $4.84 | $3.96 | $4.69 | +14.39% | 106,608,100 |
| Nov 2009 | $3.97 | $4.53 | $3.95 | $4.10 | +3.80% | 117,752,300 |
| Oct 2009 | $4.72 | $5.03 | $3.95 | $3.95 | -16.49% | 168,254,000 |
| Sep 2009 | $5.03 | $5.36 | $4.69 | $4.73 | -6.15% | 144,504,700 |
| Aug 2009 | $4.72 | $5.54 | $4.66 | $5.04 | +10.04% | 166,312,200 |
| Jul 2009 | $4.02 | $4.73 | $3.81 | $4.58 | +14.50% | 187,215,500 |
| Jun 2009 | $4.26 | $4.55 | $3.55 | $4.00 | -4.76% | 289,392,900 |
| May 2009 | $5.01 | $5.20 | $4.07 | $4.20 | -16.00% | 152,005,000 |
| Apr 2009 | $4.95 | $5.78 | $4.81 | $5.00 | -0.60% | 156,246,600 |
| Mar 2009 | $4.59 | $5.57 | $3.86 | $5.03 | +11.04% | 140,838,900 |
| Feb 2009 | $5.02 | $5.80 | $4.52 | $4.53 | -10.12% | 103,221,100 |
| Jan 2009 | $4.94 | $5.80 | $4.58 | $5.04 | +2.02% | 154,766,900 |
| Dec 2008 | $3.88 | $5.01 | $3.55 | $4.94 | +22.89% | 98,141,100 |
| Nov 2008 | $3.60 | $4.08 | $2.81 | $4.02 | +11.05% | 71,977,100 |
| Oct 2008 | $5.23 | $5.30 | $2.63 | $3.62 | -31.18% | 112,182,300 |
| Sep 2008 | $24.56 | $25.84 | $5.03 | $5.26 | -78.33% | 51,750,351 |
| Aug 2008 | $23.14 | $26.84 | $20.55 | $24.27 | +5.75% | 17,564,503 |
| Jul 2008 | $26.75 | $28.51 | $22.12 | $22.95 | -15.69% | 22,285,966 |
| Jun 2008 | $29.52 | $31.25 | $26.25 | $27.22 | -8.23% | 25,222,594 |
| May 2008 | $29.12 | $30.43 | $26.09 | $29.66 | +2.28% | 33,839,592 |
| Apr 2008 | $23.26 | $29.28 | $22.18 | $29.00 | +25.76% | 43,502,759 |
| Mar 2008 | $24.20 | $24.70 | $22.61 | $23.06 | -5.02% | 22,898,902 |
| Feb 2008 | $24.58 | $25.47 | $22.36 | $24.28 | -0.49% | 31,081,843 |
| Jan 2008 | $25.98 | $26.97 | $22.48 | $24.40 | -5.57% | 45,446,828 |
| Dec 2007 | $28.30 | $28.62 | $25.40 | $25.84 | -7.81% | 20,036,898 |
| Nov 2007 | $33.69 | $33.91 | $26.97 | $28.03 | -19.36% | 32,977,878 |
| Oct 2007 | $34.75 | $35.14 | $32.88 | $34.76 | -0.43% | 24,339,424 |
| Sep 2007 | $32.86 | $35.11 | $30.96 | $34.91 | +6.14% | 19,349,100 |
| Aug 2007 | $35.14 | $35.49 | $29.56 | $32.89 | -6.11% | 31,944,696 |
| Jul 2007 | $36.88 | $39.22 | $32.63 | $35.03 | -4.68% | 27,855,255 |
| Jun 2007 | $40.26 | $40.85 | $36.25 | $36.75 | -8.42% | 37,405,097 |
| May 2007 | $37.70 | $42.22 | $37.23 | $40.13 | +6.45% | 49,406,766 |
| Apr 2007 | $31.41 | $38.70 | $30.81 | $37.70 | +20.45% | 46,481,476 |
| Mar 2007 | $31.46 | $32.23 | $30.29 | $31.30 | -2.37% | 44,826,896 |
| Feb 2007 | $33.95 | $34.42 | $31.27 | $32.06 | -5.59% | 28,538,790 |
| Jan 2007 | $33.29 | $34.54 | $32.68 | $33.96 | +2.63% | 20,752,300 |
| Dec 2006 | $32.53 | $35.33 | $32.12 | $33.09 | +1.60% | 26,252,900 |
| Nov 2006 | $34.70 | $35.84 | $32.52 | $32.57 | -5.87% | 45,982,800 |
| Oct 2006 | $32.35 | $35.95 | $31.75 | $34.60 | +133.00% | 68,587,100 |
| Sep 2006 | $29.92 | $30.24 | $13.48 | $14.85 | -50.33% | 45,800,389 |
| Aug 2006 | $28.02 | $29.99 | $27.14 | $29.90 | +6.22% | 57,272,015 |
| Jul 2006 | $27.30 | $28.44 | $26.92 | $28.15 | +3.23% | 54,911,916 |
| Jun 2006 | $28.20 | $28.52 | $26.32 | $27.27 | -3.30% | 52,341,956 |
| May 2006 | $28.98 | $29.78 | $27.08 | $28.20 | -2.42% | 53,349,555 |
| Apr 2006 | $29.06 | $29.67 | $28.35 | $28.90 | -0.48% | 53,196,760 |
| Mar 2006 | $27.20 | $31.04 | $27.09 | $29.04 | +7.20% | 111,507,154 |
| Feb 2006 | $27.55 | $28.04 | $26.07 | $27.09 | -1.78% | 48,674,655 |
| Jan 2006 | $25.80 | $27.92 | $25.22 | $27.58 | +64.76% | 59,733,416 |
| Dec 2005 | $16.36 | $17.50 | $16.28 | $16.74 | +2.39% | 1,587,300 |
| Nov 2005 | $16.32 | $17.09 | $15.95 | $16.35 | -0.43% | 1,273,500 |
| Oct 2005 | $16.85 | $17.10 | $15.81 | $16.42 | -2.26% | 1,152,000 |
| Sep 2005 | $16.35 | $17.06 | $15.80 | $16.80 | +2.63% | 1,384,400 |
| Aug 2005 | $17.28 | $17.28 | $15.80 | $16.37 | -5.27% | 1,109,700 |
| Jul 2005 | $16.15 | $17.40 | $15.65 | $17.28 | +7.33% | 1,784,700 |
| Jun 2005 | $15.65 | $16.66 | $14.87 | $16.10 | +2.88% | 1,521,100 |
| May 2005 | $13.90 | $15.92 | $13.80 | $15.65 | +13.00% | 1,359,800 |
| Apr 2005 | $14.20 | $15.00 | $13.71 | $13.85 | -2.46% | 2,182,200 |
| Mar 2005 | $15.64 | $16.10 | $14.02 | $14.20 | -8.86% | 1,454,900 |
| Feb 2005 | $15.51 | $16.56 | $15.23 | $15.58 | +0.52% | 2,473,800 |
| Jan 2005 | $12.92 | $15.70 | $12.50 | $15.50 | +19.23% | 4,592,000 |
| Dec 2004 | $12.98 | $13.18 | $12.36 | $13.00 | +0.39% | 2,117,300 |
| Nov 2004 | $11.31 | $13.14 | $11.20 | $12.95 | +14.00% | 4,519,200 |
| Oct 2004 | $11.47 | $11.66 | $10.85 | $11.36 | -0.61% | 1,022,000 |
| Sep 2004 | $10.82 | $11.65 | $10.75 | $11.43 | +5.44% | 1,746,100 |
| Aug 2004 | $9.83 | $10.88 | $9.51 | $10.84 | +10.95% | 1,574,600 |
| Jul 2004 | $10.35 | $10.49 | $9.72 | $9.77 | -5.42% | 894,200 |
| Jun 2004 | $10.77 | $10.78 | $10.00 | $10.33 | -4.79% | 1,659,300 |
| May 2004 | $11.00 | $11.30 | $10.48 | $10.85 | -1.36% | 830,200 |
| Apr 2004 | $10.95 | $11.25 | $10.42 | $11.00 | +0.55% | 1,330,000 |
| Mar 2004 | $11.00 | $11.59 | $10.24 | $10.94 | -0.45% | 2,564,000 |
| Feb 2004 | $11.70 | $11.74 | $10.80 | $10.99 | -5.67% | 1,418,900 |
| Jan 2004 | $11.80 | $12.29 | $11.23 | $11.65 | -1.44% | 1,831,000 |
| Dec 2003 | $11.25 | $11.85 | $10.90 | $11.82 | +5.63% | 2,873,442 |
| Nov 2003 | $10.42 | $12.08 | $10.39 | $11.19 | +7.39% | 2,473,704 |
| Oct 2003 | $10.10 | $10.56 | $9.83 | $10.42 | +3.48% | 2,135,574 |
| Sep 2003 | $31.25 | $31.44 | $9.22 | $10.07 | -67.78% | 6,257,190 |
| Aug 2003 | $29.82 | $32.58 | $28.37 | $31.25 | +4.45% | 2,030,616 |
| Jul 2003 | $29.99 | $31.34 | $28.33 | $29.92 | -0.23% | 1,492,464 |
| Jun 2003 | $27.50 | $30.13 | $27.24 | $29.99 | +9.37% | 2,371,500 |
| May 2003 | $27.55 | $29.20 | $26.20 | $27.42 | -1.01% | 4,425,372 |
| Apr 2003 | $27.80 | $28.53 | $26.74 | $27.70 | -0.54% | 999,090 |
| Mar 2003 | $26.60 | $28.10 | $25.18 | $27.85 | +4.50% | 1,444,014 |
| Feb 2003 | $25.40 | $26.85 | $25.40 | $26.65 | +4.43% | 1,050,396 |
| Jan 2003 | $26.35 | $26.98 | $25.04 | $25.52 | -2.74% | 772,140 |
| Dec 2002 | $27.20 | $28.05 | $26.00 | $26.24 | -3.35% | 812,124 |
| Nov 2002 | $24.01 | $27.71 | $23.92 | $27.15 | +13.12% | 1,007,454 |
| Oct 2002 | $22.69 | $24.54 | $21.98 | $24.00 | +5.77% | 1,389,648 |
| Sep 2002 | $24.70 | $25.04 | $22.03 | $22.69 | -8.14% | 954,822 |
| Aug 2002 | $24.88 | $26.39 | $23.41 | $24.70 | -0.48% | 999,294 |
| Jul 2002 | $27.55 | $27.55 | $22.60 | $24.82 | -10.07% | 1,459,314 |
| Jun 2002 | $27.46 | $27.80 | $26.50 | $27.60 | +0.51% | 818,550 |
| May 2002 | $27.98 | $28.73 | $27.11 | $27.46 | -1.93% | 846,090 |
| Apr 2002 | $27.85 | $28.07 | $27.25 | $28.00 | +0.72% | 838,440 |
| Mar 2002 | $26.82 | $28.68 | $26.65 | $27.80 | +3.54% | 1,052,844 |
| Feb 2002 | $26.97 | $27.25 | $25.71 | $26.85 | -0.37% | 852,924 |
| Jan 2002 | $24.40 | $27.45 | $24.00 | $26.95 | +10.91% | 1,400,460 |
| Dec 2001 | $23.40 | $25.10 | $23.10 | $24.30 | +3.85% | 959,820 |
| Nov 2001 | $23.09 | $23.65 | $22.50 | $23.40 | +1.30% | 782,442 |
| Oct 2001 | $23.20 | $23.60 | $22.40 | $23.10 | 0.00% | 931,668 |
| Sep 2001 | $24.81 | $25.00 | $21.80 | $23.10 | -6.85% | 1,373,736 |
| Aug 2001 | $26.20 | $26.37 | $24.56 | $24.80 | -5.34% | 1,754,196 |
| Jul 2001 | $26.00 | $26.50 | $25.10 | $26.20 | 0.00% | 1,383,324 |
| Jun 2001 | $25.25 | $26.20 | $24.90 | $26.20 | +3.76% | 1,390,464 |
| May 2001 | $25.65 | $26.40 | $25.15 | $25.25 | -1.37% | 955,128 |
| Apr 2001 | $24.80 | $26.20 | $23.85 | $25.60 | +4.07% | 939,114 |
| Mar 2001 | $26.52 | $26.62 | $23.45 | $24.60 | -7.24% | 657,084 |
| Feb 2001 | $25.10 | $26.52 | $24.65 | $26.52 | +5.83% | 968,490 |
| Jan 2001 | $24.13 | $25.50 | $23.44 | $25.06 | +3.34% | 737,766 |
| Dec 2000 | $25.25 | $25.69 | $24.06 | $24.25 | -3.48% | 686,154 |
| Nov 2000 | $24.81 | $25.94 | $24.31 | $25.13 | +0.75% | 876,180 |
| Oct 2000 | $24.50 | $25.00 | $22.88 | $24.94 | +1.27% | 1,559,070 |
| Sep 2000 | $22.81 | $28.00 | $22.50 | $24.63 | +8.24% | 2,139,348 |
| Aug 2000 | $21.81 | $23.88 | $21.56 | $22.75 | +4.30% | 658,104 |
| Jul 2000 | $20.63 | $22.00 | $20.63 | $21.81 | +6.40% | 343,026 |
| Jun 2000 | $20.88 | $21.44 | $19.25 | $20.50 | -1.20% | 956,352 |
| May 2000 | $20.56 | $22.44 | $20.56 | $20.75 | +0.61% | 942,378 |
| Apr 2000 | $20.00 | $21.69 | $18.94 | $20.63 | +3.13% | 878,628 |
| Mar 2000 | $19.00 | $22.75 | $19.00 | $20.00 | +5.61% | 1,513,170 |
| Feb 2000 | $17.25 | $18.94 | $17.25 | $18.94 | +8.99% | 708,084 |
| Jan 2000 | $18.25 | $20.00 | $16.81 | $17.38 | -5.44% | 911,370 |
| Dec 1999 | $19.44 | $19.50 | $17.25 | $18.38 | -5.47% | 669,426 |
| Nov 1999 | $19.81 | $20.06 | $19.13 | $19.44 | -2.20% | 571,608 |
| Oct 1999 | $21.50 | $21.50 | $19.25 | $19.88 | -7.29% | 540,702 |
| Sep 1999 | $21.00 | $22.00 | $20.75 | $21.44 | +2.08% | 642,192 |
| Aug 1999 | $20.56 | $22.13 | $19.88 | $21.00 | +1.51% | 602,106 |
| Jul 1999 | $21.19 | $21.56 | $20.13 | $20.69 | -2.65% | 583,236 |
| Jun 1999 | $20.50 | $21.81 | $20.13 | $21.25 | +4.29% | 1,199,928 |
| May 1999 | $19.88 | $21.81 | $19.88 | $20.38 | +2.84% | 816,408 |
| Apr 1999 | $17.44 | $20.00 | $16.94 | $19.81 | +13.62% | 1,450,644 |
| Mar 1999 | $15.94 | $17.44 | $15.50 | $17.44 | +9.84% | 1,694,118 |
| Feb 1999 | $15.75 | $16.50 | $14.75 | $15.88 | +1.20% | 1,452,990 |
| Jan 1999 | $16.25 | $16.25 | $15.00 | $15.69 | -1.18% | 2,617,116 |
| Dec 1998 | $16.13 | $16.25 | $15.56 | $15.88 | -1.55% | 1,247,154 |
| Nov 1998 | $15.63 | $16.25 | $15.50 | $16.13 | +3.20% | 1,048,866 |
| Oct 1998 | $15.44 | $16.50 | $12.38 | $15.63 | +0.40% | 2,015,520 |
| Sep 1998 | $14.88 | $17.56 | $14.50 | $15.56 | +4.18% | 2,517,156 |
| Aug 1998 | $22.88 | $22.88 | $14.94 | $14.94 | -34.52% | 2,428,314 |
| Jul 1998 | $21.94 | $23.25 | $20.25 | $22.81 | +3.99% | 1,626,798 |
| Jun 1998 | $24.13 | $24.50 | $21.50 | $21.94 | -10.00% | 1,280,508 |
| May 1998 | $25.94 | $27.75 | $23.94 | $24.38 | -5.57% | 2,643,126 |
| Apr 1998 | $26.13 | $26.88 | $23.56 | $25.81 | -1.67% | 1,606,908 |
| Mar 1998 | $24.88 | $28.25 | $24.31 | $26.25 | +4.48% | 2,105,586 |
| Feb 1998 | $24.19 | $25.62 | $23.00 | $25.13 | +4.15% | 3,074,076 |
| Jan 1998 | $27.25 | $27.25 | $23.56 | $24.13 | -11.47% | 1,461,150 |
| Dec 1997 | $23.88 | $27.75 | $22.56 | $27.25 | +14.14% | 1,055,496 |
| Nov 1997 | $23.00 | $25.25 | $22.75 | $23.88 | +5.52% | 1,211,556 |
| Oct 1997 | $20.13 | $22.69 | $17.63 | $22.63 | +12.42% | 3,926,592 |
| Sep 1997 | $20.88 | $21.00 | $19.50 | $20.13 | -3.88% | 1,234,200 |
| Aug 1997 | $22.88 | $23.13 | $20.75 | $20.94 | -7.97% | 1,129,038 |
| Jul 1997 | $20.25 | $22.88 | $18.00 | $22.75 | +11.66% | 1,215,228 |
| Jun 1997 | $22.63 | $23.13 | $19.13 | $20.38 | -10.93% | 1,605,684 |
| May 1997 | $18.50 | $23.63 | $18.13 | $22.88 | +22.82% | 2,191,266 |
| Apr 1997 | $17.13 | $18.88 | $15.88 | $18.63 | +6.43% | 1,871,394 |
| Mar 1997 | $14.13 | $18.00 | $13.88 | $17.50 | +25.00% | 2,761,038 |
| Feb 1997 | $13.00 | $14.38 | $12.75 | $14.00 | +6.67% | 1,399,134 |
| Jan 1997 | $11.63 | $13.38 | $11.50 | $13.13 | +14.13% | 1,280,814 |
| Dec 1996 | $11.38 | $12.63 | $11.13 | $11.50 | +1.10% | 944,418 |
| Nov 1996 | $11.88 | $12.00 | $10.75 | $11.38 | -3.19% | 823,854 |
| Oct 1996 | $12.25 | $12.75 | $11.00 | $11.75 | -2.08% | 1,081,098 |
| Sep 1996 | $11.00 | $12.88 | $10.13 | $12.00 | +10.34% | 1,044,174 |
| Aug 1996 | $10.63 | $11.75 | $10.63 | $10.88 | +3.57% | 705,738 |
| Jul 1996 | $11.50 | $12.38 | $10.00 | $10.50 | -8.70% | 1,107,312 |
| Jun 1996 | $12.38 | $12.88 | $11.50 | $11.50 | -6.12% | 1,137,810 |
| May 1996 | $12.63 | $13.38 | $12.25 | $12.25 | -2.97% | 884,136 |
| Apr 1996 | $12.63 | $13.25 | $11.63 | $12.63 | 0.00% | 706,248 |
| Mar 1996 | $12.88 | $13.50 | $12.25 | $12.63 | -0.98% | 974,406 |
| Feb 1996 | $13.25 | $13.50 | $12.25 | $12.75 | -3.77% | 799,374 |
| Jan 1996 | $10.88 | $14.38 | $10.88 | $13.25 | +20.45% | 2,349,366 |
| Dec 1995 | $10.50 | $11.38 | $9.88 | $11.00 | +4.76% | 1,488,894 |
| Nov 1995 | $9.63 | $11.13 | $9.63 | $10.50 | +10.53% | 1,123,938 |
| Oct 1995 | $14.38 | $14.38 | $9.50 | $9.50 | -34.48% | 1,389,546 |
| Sep 1995 | $14.63 | $15.50 | $13.25 | $14.50 | 0.00% | 1,021,224 |
| Aug 1995 | $13.50 | $14.88 | $12.00 | $14.50 | +7.41% | 1,162,902 |
| Jul 1995 | $15.50 | $15.63 | $12.75 | $13.50 | -13.60% | 1,042,644 |
| Jun 1995 | $15.38 | $16.75 | $14.88 | $15.63 | +1.63% | 1,260,312 |
| May 1995 | $14.88 | $16.50 | $14.38 | $15.38 | +2.50% | 1,229,304 |
| Apr 1995 | $12.75 | $15.50 | $12.75 | $15.00 | +17.65% | 1,612,518 |
| Mar 1995 | $12.50 | $13.25 | $11.88 | $12.75 | +0.99% | 869,448 |
| Feb 1995 | $12.63 | $13.63 | $11.88 | $12.63 | 0.00% | 728,484 |
| Jan 1995 | $11.88 | $13.13 | $11.13 | $12.63 | +7.45% | 1,033,260 |
| Dec 1994 | $10.63 | $11.94 | $9.50 | $11.75 | +9.30% | 2,048,364 |
| Nov 1994 | $11.63 | $13.00 | $10.63 | $10.75 | -8.51% | 975,732 |
| Oct 1994 | $13.38 | $14.00 | $11.00 | $11.75 | -11.32% | 1,515,108 |
| Sep 1994 | $16.00 | $17.38 | $13.13 | $13.25 | -17.19% | 1,613,538 |
| Aug 1994 | $15.50 | $16.50 | $12.50 | $16.00 | +3.23% | 2,357,730 |
| Jul 1994 | $16.38 | $17.38 | $15.00 | $15.50 | -6.06% | 677,994 |
| Jun 1994 | $18.25 | $19.75 | $15.50 | $16.50 | -9.59% | 1,264,800 |
| May 1994 | $19.38 | $20.38 | $15.63 | $18.25 | -6.41% | 1,414,230 |
| Apr 1994 | $18.88 | $22.63 | $18.50 | $19.50 | 0.00% | 731,340 |
| Mar 1994 | $21.00 | $21.50 | $16.75 | $19.50 | -6.59% | 731,850 |
| Feb 1994 | $21.25 | $21.75 | $18.75 | $20.88 | 0.00% | 1,236,036 |
| Jan 1994 | $25.00 | $26.13 | $19.50 | $20.88 | -16.50% | 1,403,112 |
| Dec 1993 | $24.38 | $27.25 | $24.00 | $25.00 | +2.04% | 1,237,668 |
| Nov 1993 | $31.00 | $31.00 | $23.75 | $24.50 | -20.65% | 1,680,144 |
| Oct 1993 | $31.50 | $31.50 | $29.25 | $30.88 | -2.76% | 1,054,272 |
| Sep 1993 | $27.88 | $33.00 | $27.75 | $31.75 | +14.93% | 3,095,292 |
| Aug 1993 | $22.00 | $28.00 | $21.75 | $27.63 | +26.29% | 2,116,908 |
| Jul 1993 | $20.75 | $22.75 | $19.88 | $21.88 | +4.79% | 1,000,416 |
| Jun 1993 | $17.88 | $21.00 | $17.50 | $20.88 | +17.61% | 1,358,232 |
| May 1993 | $19.63 | $19.75 | $16.13 | $17.75 | -5.96% | 882,300 |
| Apr 1993 | $20.88 | $21.00 | $16.13 | $18.88 | -10.12% | 1,734,612 |
| Mar 1993 | $16.00 | $21.88 | $15.63 | $21.00 | +31.25% | 2,689,128 |
| Feb 1993 | $15.38 | $16.88 | $14.50 | $16.00 | +3.23% | 1,520,922 |
| Jan 1993 | $14.88 | $15.75 | $14.00 | $15.50 | +5.08% | 1,103,334 |
| Dec 1992 | $13.63 | $15.25 | $13.63 | $14.75 | +7.27% | 1,919,028 |
| Nov 1992 | $11.50 | $14.38 | $11.25 | $13.75 | +22.22% | 2,653,734 |
| Oct 1992 | $11.38 | $11.75 | $10.25 | $11.25 | -1.10% | 1,288,668 |
| Sep 1992 | $10.00 | $12.13 | $10.00 | $11.38 | +12.35% | 2,650,980 |
| Aug 1992 | $9.13 | $10.75 | $9.00 | $10.13 | +9.46% | 1,480,530 |
| Jul 1992 | $9.50 | $10.00 | $9.00 | $9.25 | -3.90% | 981,750 |
| Jun 1992 | $8.88 | $10.13 | $8.00 | $9.63 | +6.94% | 1,242,462 |
| May 1992 | $9.00 | $10.25 | $8.63 | $9.00 | 0.00% | 1,965,336 |
| Apr 1992 | $8.50 | $9.25 | $7.88 | $9.00 | +2.86% | 1,492,974 |
| Mar 1992 | $8.38 | $9.50 | $7.63 | $8.75 | +7.69% | 2,576,214 |
| Feb 1992 | $4.00 | $9.50 | $4.00 | $8.13 | +103.13% | 6,426,408 |
| Jan 1992 | $3.25 | $4.88 | $3.00 | $4.00 | +23.08% | 2,175,660 |
| Dec 1991 | $3.25 | $3.88 | $2.88 | $3.25 | -3.70% | 1,588,344 |
| Nov 1991 | $3.50 | $3.88 | $2.75 | $3.38 | -3.57% | 2,271,744 |
| Oct 1991 | $2.13 | $3.50 | $1.50 | $3.50 | +55.56% | 2,677,908 |
| Sep 1991 | $2.38 | $2.38 | $2.13 | $2.25 | -5.26% | 267,546 |
| Aug 1991 | $2.13 | $2.75 | $2.13 | $2.38 | +11.76% | 463,386 |
| Jul 1991 | $2.38 | $2.88 | $1.75 | $2.13 | -10.53% | 762,144 |
| Jun 1991 | $3.25 | $3.38 | $2.38 | $2.38 | -26.92% | 423,912 |
| May 1991 | $3.50 | $3.63 | $3.00 | $3.25 | -7.14% | 341,700 |
| Apr 1991 | $3.75 | $4.25 | $3.50 | $3.50 | -6.67% | 725,016 |
| Mar 1991 | $3.63 | $4.38 | $3.38 | $3.75 | +3.45% | 754,392 |
| Feb 1991 | $3.00 | $4.38 | $2.75 | $3.63 | +20.83% | 1,258,068 |
| Jan 1991 | $3.25 | $3.25 | $2.38 | $3.00 | -7.69% | 538,050 |
| Dec 1990 | $3.38 | $3.50 | $2.75 | $3.25 | -7.14% | 987,870 |
| Nov 1990 | $3.63 | $4.00 | $2.75 | $3.50 | -3.45% | 906,066 |
| Oct 1990 | $4.25 | $4.50 | $3.50 | $3.63 | -14.71% | 823,140 |
| Sep 1990 | $6.88 | $6.88 | $4.00 | $4.25 | -38.18% | 967,572 |
| Aug 1990 | $8.63 | $8.75 | $3.50 | $6.88 | -20.29% | 2,810,202 |
| Jul 1990 | $9.88 | $10.13 | $8.13 | $8.63 | -12.66% | 1,036,932 |
| Jun 1990 | $9.88 | $10.75 | $9.38 | $9.88 | 0.00% | 1,278,876 |
| May 1990 | $10.50 | $11.00 | $9.25 | $9.88 | -5.95% | 1,324,368 |
| Apr 1990 | $11.13 | $12.38 | $9.75 | $10.50 | -5.62% | 1,228,284 |
| Mar 1990 | $8.50 | $11.75 | $8.50 | $11.13 | +30.88% | 1,918,212 |
| Feb 1990 | $12.00 | $12.38 | $8.13 | $8.50 | -29.17% | 1,922,190 |
| Jan 1990 | $12.13 | $15.63 | $11.00 | $12.00 | 0.00% | 3,815,106 |
| Dec 1989 | $13.00 | $14.75 | $11.88 | $12.00 | -7.69% | 2,017,866 |
| Nov 1989 | $13.75 | $15.50 | $12.50 | $13.00 | -3.70% | 3,130,992 |
| Oct 1989 | $14.00 | $16.00 | $11.50 | $13.50 | -3.57% | 6,937,428 |
| Sep 1989 | $12.00 | $14.38 | $10.50 | $14.00 | +16.67% | 3,193,314 |
| Aug 1989 | $12.00 | $13.50 | $11.00 | $12.00 | 0.00% | 2,630,376 |
| Jul 1989 | $11.88 | $13.38 | $11.63 | $12.00 | +1.05% | 1,858,440 |
| Jun 1989 | $13.88 | $14.13 | $11.63 | $11.88 | -14.41% | 2,681,172 |
| May 1989 | $13.50 | $15.13 | $12.25 | $13.88 | +2.78% | 6,399,072 |
| Apr 1989 | $12.63 | $13.63 | $12.00 | $13.50 | +6.93% | 5,668,752 |
| Mar 1989 | $7.50 | $15.00 | $7.00 | $12.63 | +68.33% | 24,272,226 |
| Feb 1989 | $5.88 | $8.25 | $5.38 | $7.50 | +27.66% | 5,306,244 |
| Jan 1989 | $6.88 | $7.00 | $5.88 | $5.88 | -16.07% | 1,620,882 |
| Dec 1988 | $6.63 | $7.63 | $6.63 | $7.00 | +5.66% | 981,036 |
| Nov 1988 | $7.25 | $7.50 | $6.50 | $6.63 | -8.62% | 644,742 |
| Oct 1988 | $6.50 | $7.50 | $6.13 | $7.25 | +11.54% | 1,988,082 |
| Sep 1988 | $6.63 | $6.88 | $6.13 | $6.50 | -1.89% | 1,282,956 |
| Aug 1988 | $6.50 | $7.50 | $5.75 | $6.63 | +1.92% | 1,999,710 |
| Jul 1988 | $7.63 | $8.38 | $6.00 | $6.50 | -14.75% | 1,247,868 |
| Jun 1988 | $8.13 | $8.13 | $7.38 | $7.63 | -6.15% | 722,160 |
| May 1988 | $8.88 | $9.00 | $7.25 | $8.13 | -8.45% | 785,502 |
| Apr 1988 | $6.75 | $9.25 | $6.63 | $8.88 | +31.48% | 1,746,546 |
| Mar 1988 | $6.88 | $7.13 | $6.50 | $6.75 | -1.82% | 862,716 |
| Feb 1988 | $6.75 | $7.00 | $6.50 | $6.88 | +1.85% | 546,312 |
| Jan 1988 | $7.00 | $7.13 | $6.50 | $6.75 | -3.57% | 570,486 |
| Dec 1987 | $6.63 | $7.00 | $6.13 | $7.00 | +5.66% | 658,920 |
| Nov 1987 | $6.00 | $7.13 | $6.00 | $6.63 | +10.42% | 1,004,598 |
| Oct 1987 | $6.88 | $7.13 | $3.00 | $6.00 | -12.73% | 2,047,446 |
| Sep 1987 | $6.75 | $7.00 | $6.63 | $6.88 | +1.85% | 477,972 |
| Aug 1987 | $6.88 | $7.38 | $6.63 | $6.75 | -1.82% | 498,168 |
| Jul 1987 | $6.25 | $7.63 | $5.88 | $6.88 | +10.00% | 1,135,056 |
| Jun 1987 | $5.75 | $6.63 | $5.63 | $6.25 | +8.70% | 778,566 |
| May 1987 | $5.00 | $5.75 | $4.88 | $5.75 | +15.00% | 1,051,722 |
| Apr 1987 | $5.00 | $5.63 | $4.75 | $5.00 | 0.00% | 1,409,436 |
| Mar 1987 | $4.88 | $5.25 | $4.63 | $5.00 | 0.00% | 1,693,812 |
| Feb 1987 | $3.38 | $5.38 | $3.25 | $5.00 | +48.15% | 1,979,412 |
| Jan 1987 | $2.63 | $3.50 | $2.38 | $3.38 | +28.57% | 1,196,460 |
| Dec 1986 | $2.63 | $3.00 | $2.38 | $2.63 | 0.00% | 650,658 |
| Nov 1986 | $3.00 | $3.00 | $2.38 | $2.63 | -12.50% | 315,894 |
| Oct 1986 | $2.50 | $3.13 | $2.50 | $3.00 | +20.00% | 1,252,764 |
| Sep 1986 | $2.38 | $2.50 | $2.13 | $2.50 | +5.26% | 583,236 |
| Aug 1986 | $2.13 | $2.50 | $2.00 | $2.38 | +11.76% | 538,458 |
| Jul 1986 | $2.38 | $2.50 | $1.88 | $2.13 | -10.53% | 438,906 |
| Jun 1986 | $2.38 | $2.50 | $1.88 | $2.38 | 0.00% | 814,572 |
| May 1986 | $1.88 | $2.50 | $1.75 | $2.38 | +26.67% | 890,052 |
| Apr 1986 | $1.88 | $2.13 | $1.50 | $1.88 | 0.00% | 423,504 |
| Mar 1986 | $1.63 | $2.00 | $1.50 | $1.88 | +15.38% | 355,980 |
| Feb 1986 | $1.75 | $1.75 | $1.63 | $1.63 | -7.14% | 158,406 |
| Jan 1986 | $1.88 | $2.38 | $1.63 | $1.75 | -6.67% | 499,494 |
| Dec 1985 | $1.50 | $2.00 | $1.50 | $1.88 | +25.00% | 728,076 |
| Nov 1985 | $1.63 | $1.75 | $1.50 | $1.50 | -14.29% | 277,440 |
| Oct 1985 | $1.63 | $1.75 | $1.63 | $1.75 | +7.69% | 129,744 |
| Sep 1985 | $2.00 | $2.00 | $1.63 | $1.63 | -18.75% | 156,366 |
| Aug 1985 | $1.88 | $2.13 | $1.75 | $2.00 | 0.00% | 277,950 |
| Jul 1985 | $1.88 | $2.00 | $1.63 | $2.00 | +6.67% | 162,078 |
| Jun 1985 | $2.00 | $2.13 | $1.75 | $1.88 | -6.25% | 227,052 |
| May 1985 | $2.00 | $2.25 | $1.88 | $2.00 | 0.00% | 304,572 |
| Apr 1985 | $2.25 | $2.38 | $1.88 | $2.00 | -11.11% | 374,442 |
| Mar 1985 | $2.88 | $2.88 | $2.13 | $2.25 | -21.74% | 372,606 |
| Feb 1985 | $2.63 | $3.00 | $2.50 | $2.88 | +9.52% | 239,904 |
| Jan 1985 | $2.25 | $2.88 | $2.25 | $2.63 | +16.67% | 324,054 |
| Dec 1984 | $1.88 | $2.38 | $1.88 | $2.25 | +20.00% | 360,162 |
| Nov 1984 | $2.38 | $2.38 | $1.88 | $1.88 | -21.05% | 183,294 |
| Oct 1984 | $2.50 | $2.50 | $2.13 | $2.38 | -5.00% | 165,240 |
| Sep 1984 | $2.63 | $2.75 | $2.38 | $2.50 | -4.76% | 264,282 |
| Aug 1984 | $2.63 | $2.88 | $2.38 | $2.63 | 0.00% | 467,874 |
| Jul 1984 | $2.75 | $2.88 | $2.50 | $2.63 | -4.55% | 192,168 |
| Jun 1984 | $2.88 | $3.00 | $2.63 | $2.75 | -4.35% | 165,138 |
| May 1984 | $3.25 | $3.25 | $2.75 | $2.88 | -11.54% | 208,284 |
| Apr 1984 | $3.25 | $3.38 | $3.13 | $3.25 | 0.00% | 166,464 |
| Mar 1984 | $3.50 | $3.50 | $3.25 | $3.25 | -7.14% | 144,636 |
| Feb 1984 | $3.25 | $3.88 | $3.13 | $3.50 | +7.69% | 257,040 |
| Jan 1984 | $3.25 | $3.63 | $3.13 | $3.25 | 0.00% | 191,148 |
| Dec 1983 | $3.75 | $3.75 | $3.13 | $3.25 | -13.33% | 178,092 |
| Nov 1983 | $3.75 | $3.88 | $3.50 | $3.75 | 0.00% | 148,002 |
| Oct 1983 | $4.13 | $4.13 | $3.75 | $3.75 | -9.09% | 241,740 |
| Sep 1983 | $4.00 | $4.50 | $3.88 | $4.13 | +3.13% | 344,556 |
| Aug 1983 | $4.25 | $4.38 | $4.00 | $4.00 | -5.88% | 283,458 |
| Jul 1983 | $4.25 | $4.38 | $3.88 | $4.25 | 0.00% | 275,400 |
| Jun 1983 | $4.38 | $4.50 | $3.75 | $4.25 | -2.86% | 577,932 |
| May 1983 | $3.25 | $4.50 | $3.00 | $4.38 | +34.62% | 947,784 |
| Apr 1983 | $3.25 | $3.63 | $2.88 | $3.25 | 0.00% | 320,280 |
| Mar 1983 | $3.00 | $3.25 | $3.00 | $3.25 | +8.33% | 327,624 |
| Feb 1983 | $3.00 | $3.25 | $2.88 | $3.00 | 0.00% | 277,542 |
| Jan 1983 | $2.75 | $3.25 | $2.63 | $3.00 | +14.29% | 420,036 |
| Dec 1982 | $2.63 | $2.75 | $2.50 | $2.63 | 0.00% | 217,872 |
| Nov 1982 | $2.75 | $2.88 | $2.50 | $2.63 | -4.55% | 277,134 |
| Oct 1982 | $2.50 | $2.88 | $2.38 | $2.75 | +10.00% | 263,976 |
| Sep 1982 | $3.00 | $3.00 | $2.50 | $2.50 | -16.67% | 185,946 |
| Aug 1982 | $2.50 | $3.25 | $2.13 | $3.00 | +20.00% | 440,028 |
| Jul 1982 | $2.63 | $2.75 | $2.38 | $2.50 | -4.76% | 122,808 |
| Jun 1982 | $2.50 | $2.75 | $2.25 | $2.63 | +5.00% | 174,522 |
| May 1982 | $2.50 | $2.63 | $2.38 | $2.50 | 0.00% | 129,948 |
| Apr 1982 | $2.50 | $2.75 | $2.50 | $2.50 | 0.00% | 147,696 |
| Mar 1982 | $2.63 | $2.63 | $2.50 | $2.50 | -4.76% | 228,990 |
| Feb 1982 | $2.88 | $2.88 | $2.50 | $2.63 | -8.70% | 198,900 |
| Jan 1982 | $2.88 | $3.00 | $2.75 | $2.88 | -4.17% | 125,154 |
| Dec 1981 | $2.88 | $3.00 | $2.75 | $3.00 | +4.35% | 247,350 |
| Nov 1981 | $2.88 | $2.88 | $2.63 | $2.88 | 0.00% | 186,150 |
| Oct 1981 | $2.50 | $3.00 | $2.50 | $2.88 | +15.00% | 177,276 |
| Sep 1981 | $3.00 | $3.25 | $2.50 | $2.50 | -16.67% | 363,324 |
| Aug 1981 | $3.25 | $3.50 | $3.00 | $3.00 | -7.69% | 222,462 |
| Jul 1981 | $3.63 | $3.88 | $3.13 | $3.25 | -13.33% | 411,978 |
| Jun 1981 | $3.88 | $4.13 | $3.63 | $3.75 | -3.23% | 311,202 |
| May 1981 | $4.13 | $4.13 | $3.63 | $3.88 | -6.06% | 162,078 |
| Apr 1981 | $4.00 | $4.75 | $3.88 | $4.13 | +3.13% | 682,482 |
| Mar 1981 | $3.50 | $4.00 | $3.50 | $4.00 | +14.29% | 282,030 |
| Feb 1981 | $4.00 | $4.25 | $3.13 | $3.50 | -12.50% | 185,232 |
| Jan 1981 | $4.00 | $4.25 | $3.50 | $4.00 | 0.00% | 306,510 |
| Dec 1980 | $4.63 | $4.63 | $3.75 | $4.00 | -13.51% | 479,094 |
| Nov 1980 | $3.63 | $4.88 | $3.50 | $4.63 | +27.59% | 1,207,068 |
| Oct 1980 | $2.75 | $4.13 | $2.50 | $3.63 | +31.82% | 1,207,476 |
| Sep 1980 | $2.88 | $3.25 | $2.63 | $2.75 | +4.76% | 232,458 |
| Aug 1980 | $2.75 | $3.25 | $2.63 | $2.63 | -4.55% | 197,370 |
| Jul 1980 | $2.50 | $2.75 | $2.38 | $2.75 | +10.00% | 121,482 |
| Jun 1980 | $2.63 | $3.00 | $2.38 | $2.50 | -4.76% | 88,842 |
| May 1980 | $2.13 | $2.75 | $2.13 | $2.63 | – | 49,266 |
Seasonality
WEN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.2% | -1.2% | -2.2% | 3.6% | 0.2% | 2.2% | -2.0% | 2.1% | -3.7% | 2.5% | 0.3% | 1.2% |
| Months up | 2 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 2 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 4 of 9 | 6 of 9 |
| 2026 | -6.5% | -1.7% | -7.6% | 0.1% | 10.6% | 9.7% | -11.2% | 12.8% | -22.5% | 13.0% | ||
| 2025 | -9.0% | 4.5% | -4.1% | -14.6% | -8.8% | 1.4% | -13.7% | 7.7% | -12.5% | -6.8% | -1.1% | 0.2% |
| 2024 | -2.1% | -3.8% | 4.0% | 6.1% | -12.7% | -1.4% | -0.2% | -0.1% | 5.1% | 9.1% | -3.9% | -10.0% |
| 2023 | -1.5% | -0.4% | -0.8% | 1.5% | 0.7% | -1.2% | -1.2% | -6.8% | 3.1% | -6.8% | -0.1% | 3.9% |
| 2022 | -3.4% | -1.3% | -2.8% | -10.1% | -5.0% | 1.3% | 11.4% | -8.2% | -2.6% | 11.2% | 9.2% | 0.3% |
| 2021 | -6.9% | 0.1% | -0.4% | 11.4% | 3.3% | 0.9% | -0.9% | -0.3% | -5.8% | 2.9% | -7.2% | 15.9% |
| 2020 | -2.4% | -12.4% | -21.2% | 33.5% | 7.3% | 2.4% | 6.4% | -9.5% | 6.5% | -2.0% | 1.0% | -0.3% |
| 2019 | 11.0% | 0.6% | 3.2% | 4.0% | -0.6% | 6.5% | -7.1% | 21.5% | -9.2% | 6.0% | 1.8% | 3.6% |
| 2018 | -1.5% | -0.9% | 10.0% | -4.6% | -3.3% | 6.6% | -2.9% | 6.3% | -2.9% | 0.6% | 4.5% | -12.9% |
| 2017 | 0.1% | 3.6% | -2.4% | 8.3% | 10.2% | -4.1% | -0.5% | -2.9% | 4.1% | -2.1% | -1.6% | 10.3% |