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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $6.18 | $7.36 | $6.00 | $7.21 | +15.92% | 64,012,975 |
| Oct 19, 2026 | $6.64 | $6.80 | $6.14 | $6.22 | -7.16% | 25,060,728 |
| Oct 12, 2026 | $6.22 | $6.82 | $6.12 | $6.70 | +7.54% | 25,903,459 |
| Oct 5, 2026 | $6.12 | $6.34 | $5.94 | $6.23 | +1.80% | 26,699,079 |
| Sep 28, 2026 | $6.51 | $6.64 | $6.11 | $6.12 | -6.56% | 29,545,505 |
| Sep 21, 2026 | $6.74 | $6.89 | $6.43 | $6.55 | -2.82% | 24,057,168 |
| Sep 14, 2026 | $7.60 | $7.71 | $6.60 | $6.74 | -11.66% | 37,924,049 |
| Sep 8, 2026 | $7.92 | $8.05 | $7.42 | $7.63 | -4.98% | 23,315,604 |
| Aug 31, 2026 | $8.22 | $8.48 | $7.77 | $8.03 | -2.90% | 26,289,650 |
| Aug 24, 2026 | $8.88 | $9.14 | $7.67 | $8.27 | -8.21% | 49,469,580 |
| Aug 17, 2026 | $8.53 | $9.04 | $8.34 | $9.01 | +4.28% | 33,965,551 |
| Aug 10, 2026 | $7.50 | $8.80 | $7.20 | $8.64 | +12.35% | 86,314,789 |
| Aug 3, 2026 | $7.42 | $7.99 | $7.06 | $7.69 | +4.48% | 46,205,446 |
| Jul 27, 2026 | $7.08 | $7.84 | $7.05 | $7.36 | +5.29% | 33,531,908 |
| Jul 20, 2026 | $7.78 | $7.89 | $6.97 | $6.99 | -9.92% | 31,352,072 |
| Jul 13, 2026 | $7.62 | $8.03 | $7.35 | $7.76 | +2.78% | 47,002,391 |
| Jul 6, 2026 | $8.48 | $8.72 | $7.34 | $7.55 | -12.21% | 65,204,688 |
| Jun 29, 2026 | $7.70 | $9.45 | $7.41 | $8.60 | +10.26% | 127,399,600 |
| Jun 22, 2026 | $6.72 | $9.07 | $6.07 | $7.80 | +14.71% | 420,717,391 |
| Jun 15, 2026 | $6.93 | $7.15 | $6.74 | $6.80 | +0.15% | 29,081,135 |
| Jun 8, 2026 | $6.61 | $7.00 | $6.54 | $6.79 | +1.19% | 31,350,999 |
| Jun 1, 2026 | $7.60 | $7.86 | $6.53 | $6.71 | -12.86% | 48,970,004 |
| May 26, 2026 | $7.83 | $7.86 | $7.36 | $7.70 | -1.41% | 41,895,727 |
| May 18, 2026 | $7.94 | $8.17 | $7.53 | $7.81 | -2.62% | 55,048,836 |
| May 11, 2026 | $7.01 | $8.44 | $6.75 | $8.02 | +9.86% | 114,872,897 |
| May 4, 2026 | $6.69 | $7.44 | $6.37 | $7.30 | +8.96% | 62,620,835 |
| Apr 27, 2026 | $7.14 | $7.15 | $6.68 | $6.70 | -6.16% | 39,823,916 |
| Apr 20, 2026 | $6.99 | $7.32 | $6.89 | $7.14 | +2.73% | 38,559,902 |
| Apr 13, 2026 | $6.85 | $7.05 | $6.63 | $6.95 | +0.87% | 43,249,601 |
| Apr 6, 2026 | $6.86 | $7.19 | $6.85 | $6.89 | +0.15% | 28,931,283 |
| Mar 30, 2026 | $6.82 | $7.00 | $6.67 | $6.88 | +1.18% | 29,760,415 |
| Mar 23, 2026 | $7.20 | $7.34 | $6.74 | $6.80 | -4.09% | 32,672,133 |
| Mar 16, 2026 | $7.14 | $7.20 | $6.85 | $7.09 | -1.12% | 53,267,751 |
| Mar 9, 2026 | $7.29 | $7.40 | $6.78 | $7.17 | -3.37% | 44,775,552 |
| Mar 2, 2026 | $7.41 | $7.65 | $7.09 | $7.42 | -3.13% | 35,917,973 |
| Feb 23, 2026 | $7.92 | $8.02 | $7.41 | $7.66 | -5.32% | 36,759,675 |
| Feb 17, 2026 | $7.49 | $8.35 | $6.73 | $8.09 | +8.16% | 72,166,440 |
| Feb 9, 2026 | $8.02 | $8.08 | $7.08 | $7.48 | -6.73% | 68,313,486 |
| Feb 2, 2026 | $7.77 | $8.24 | $7.60 | $8.02 | +2.95% | 41,263,827 |
| Jan 26, 2026 | $8.37 | $8.50 | $7.61 | $7.79 | -7.48% | 40,656,981 |
| Jan 20, 2026 | $8.23 | $8.56 | $8.13 | $8.42 | +1.20% | 20,327,293 |
| Jan 12, 2026 | $8.64 | $8.70 | $8.25 | $8.32 | -3.82% | 30,351,310 |
| Jan 5, 2026 | $8.17 | $8.73 | $8.08 | $8.65 | +5.88% | 31,763,421 |
| Dec 29, 2025 | $8.33 | $8.43 | $8.08 | $8.17 | -2.16% | 18,924,833 |
| Dec 22, 2025 | $8.34 | $8.48 | $8.17 | $8.35 | -0.36% | 15,514,869 |
| Dec 15, 2025 | $8.66 | $8.68 | $8.14 | $8.38 | -2.67% | 33,179,909 |
| Dec 8, 2025 | $8.48 | $8.77 | $8.08 | $8.61 | +2.01% | 31,816,521 |
| Dec 1, 2025 | $8.27 | $8.72 | $8.01 | $8.44 | -0.12% | 44,842,141 |
| Nov 24, 2025 | $8.34 | $8.59 | $7.86 | $8.45 | +1.93% | 26,932,718 |
| Nov 17, 2025 | $8.65 | $8.65 | $7.83 | $8.29 | -3.83% | 34,057,154 |
| Nov 10, 2025 | $8.85 | $8.95 | $8.43 | $8.62 | -3.90% | 40,134,791 |
| Nov 3, 2025 | $8.52 | $10.12 | $8.41 | $8.97 | +5.04% | 55,852,767 |
| Oct 27, 2025 | $8.97 | $9.04 | $8.39 | $8.54 | -4.90% | 31,291,000 |
| Oct 20, 2025 | $8.89 | $9.41 | $8.89 | $8.98 | +1.13% | 29,025,214 |
| Oct 13, 2025 | $8.70 | $9.12 | $8.55 | $8.88 | +1.95% | 26,987,540 |
| Oct 6, 2025 | $9.55 | $9.55 | $8.63 | $8.71 | -8.80% | 28,380,440 |
| Sep 29, 2025 | $9.23 | $9.60 | $9.01 | $9.55 | +3.69% | 26,794,132 |
| Sep 22, 2025 | $9.31 | $9.46 | $9.04 | $9.21 | -1.29% | 31,602,333 |
| Sep 15, 2025 | $9.68 | $9.88 | $9.31 | $9.33 | -3.42% | 55,483,451 |
| Sep 8, 2025 | $10.30 | $10.31 | $9.63 | $9.66 | -6.49% | 32,680,280 |
| Sep 2, 2025 | $10.44 | $10.45 | $9.95 | $10.33 | -2.64% | 26,442,968 |
| Aug 25, 2025 | $10.61 | $10.62 | $10.19 | $10.61 | -0.28% | 27,616,264 |
| Aug 18, 2025 | $10.57 | $10.84 | $10.14 | $10.64 | +0.66% | 27,396,920 |
| Aug 11, 2025 | $10.09 | $10.73 | $9.97 | $10.57 | +4.76% | 38,905,767 |
| Aug 4, 2025 | $9.95 | $10.35 | $9.74 | $10.09 | +1.31% | 43,675,725 |
| Jul 28, 2025 | $10.69 | $10.73 | $9.76 | $9.96 | -7.43% | 32,151,812 |
| Jul 21, 2025 | $10.51 | $12.00 | $10.30 | $10.76 | +2.77% | 44,352,727 |
| Jul 14, 2025 | $11.00 | $11.05 | $10.33 | $10.47 | -4.99% | 36,348,683 |
| Jul 7, 2025 | $11.59 | $11.60 | $10.97 | $11.02 | -5.65% | 37,900,059 |
| Jun 30, 2025 | $11.58 | $12.04 | $11.31 | $11.68 | +1.04% | 23,822,705 |
| Jun 23, 2025 | $11.87 | $12.51 | $11.41 | $11.56 | -3.75% | 44,729,308 |
| Jun 16, 2025 | $11.18 | $12.04 | $10.91 | $12.01 | +7.42% | 37,622,283 |
| Jun 9, 2025 | $11.70 | $11.71 | $11.13 | $11.18 | -4.36% | 29,516,963 |
| Jun 2, 2025 | $11.22 | $12.00 | $11.13 | $11.69 | +2.54% | 28,101,758 |
| May 26, 2025 | $11.35 | $11.59 | $10.98 | $11.40 | -0.35% | 25,339,021 |
| May 19, 2025 | $12.17 | $12.41 | $11.24 | $11.44 | -6.69% | 19,434,679 |
| May 12, 2025 | $12.35 | $12.52 | $11.71 | $12.26 | +2.17% | 21,964,172 |
| May 5, 2025 | $12.83 | $12.97 | $11.70 | $12.00 | -4.38% | 31,227,809 |
| Apr 28, 2025 | $12.84 | $13.06 | $12.24 | $12.55 | -1.80% | 24,448,132 |
| Apr 21, 2025 | $12.56 | $12.98 | $12.32 | $12.78 | +0.79% | 17,726,014 |
| Apr 14, 2025 | $13.02 | $13.44 | $12.40 | $12.68 | -0.86% | 25,053,230 |
| Apr 7, 2025 | $12.98 | $13.55 | $12.05 | $12.79 | -3.83% | 32,895,792 |
| Mar 31, 2025 | $14.55 | $14.87 | $13.22 | $13.30 | -9.09% | 23,143,407 |
| Mar 24, 2025 | $15.29 | $15.40 | $14.51 | $14.63 | -4.13% | 25,067,065 |
| Mar 17, 2025 | $15.30 | $15.51 | $15.15 | $15.26 | -0.59% | 20,924,631 |
| Mar 10, 2025 | $15.50 | $15.79 | $14.88 | $15.35 | -1.16% | 26,423,038 |
| Mar 3, 2025 | $15.35 | $15.63 | $14.70 | $15.53 | +0.19% | 31,239,878 |
| Feb 24, 2025 | $15.30 | $16.20 | $15.30 | $15.50 | +1.91% | 32,927,679 |
| Feb 18, 2025 | $14.48 | $15.56 | $14.39 | $15.21 | +6.36% | 33,898,892 |
| Feb 10, 2025 | $14.47 | $15.09 | $13.72 | $14.30 | -0.90% | 34,951,098 |
| Feb 3, 2025 | $14.63 | $15.18 | $14.41 | $14.43 | -2.70% | 18,781,876 |
| Jan 27, 2025 | $14.37 | $15.04 | $14.31 | $14.83 | +3.71% | 21,641,306 |
| Jan 21, 2025 | $14.38 | $14.53 | $13.98 | $14.30 | -2.05% | 21,063,799 |
| Jan 13, 2025 | $14.94 | $15.40 | $14.57 | $14.60 | -2.28% | 19,632,657 |
| Jan 6, 2025 | $16.17 | $16.30 | $14.89 | $14.94 | -7.61% | 21,577,207 |
| Dec 30, 2024 | $16.45 | $16.48 | $16.02 | $16.17 | -2.00% | 12,984,283 |
| Dec 23, 2024 | $16.65 | $16.66 | $16.21 | $16.50 | -0.90% | 9,163,912 |
| Dec 16, 2024 | $17.05 | $17.24 | $16.46 | $16.65 | -2.69% | 20,523,554 |
| Dec 9, 2024 | $17.58 | $17.79 | $17.01 | $17.11 | -2.12% | 20,213,333 |
| Dec 2, 2024 | $18.10 | $18.28 | $17.48 | $17.48 | -4.79% | 16,501,408 |
| Nov 25, 2024 | $18.15 | $18.71 | $18.13 | $18.36 | +2.11% | 11,473,022 |
| Nov 18, 2024 | $17.94 | $18.40 | $17.55 | $17.98 | -0.77% | 18,421,075 |
| Nov 11, 2024 | $19.60 | $19.61 | $17.93 | $18.12 | -7.27% | 20,110,356 |
| Nov 4, 2024 | $19.62 | $20.60 | $19.44 | $19.54 | -0.61% | 16,879,301 |
| Oct 28, 2024 | $19.76 | $20.58 | $18.88 | $19.66 | +0.61% | 28,131,673 |
| Oct 21, 2024 | $19.69 | $19.86 | $18.82 | $19.54 | -0.81% | 17,124,441 |
| Oct 14, 2024 | $18.59 | $20.08 | $18.55 | $19.70 | +5.80% | 27,539,791 |
| Oct 7, 2024 | $17.67 | $18.76 | $17.51 | $18.62 | +5.62% | 18,528,159 |
| Sep 30, 2024 | $17.76 | $17.93 | $17.26 | $17.63 | -0.90% | 12,197,300 |
| Sep 23, 2024 | $17.48 | $17.97 | $17.32 | $17.79 | +2.01% | 12,463,208 |
| Sep 16, 2024 | $17.59 | $18.05 | $17.39 | $17.44 | -0.74% | 15,454,932 |
| Sep 9, 2024 | $16.80 | $17.69 | $16.44 | $17.57 | +3.41% | 15,282,178 |
| Sep 3, 2024 | $16.70 | $17.11 | $16.46 | $16.99 | +0.41% | 13,222,560 |
| Aug 26, 2024 | $16.90 | $17.10 | $16.53 | $16.92 | +0.12% | 11,050,754 |
| Aug 19, 2024 | $16.99 | $17.14 | $16.64 | $16.90 | -0.18% | 15,080,472 |
| Aug 12, 2024 | $17.06 | $17.53 | $16.59 | $16.93 | -1.11% | 15,044,824 |
| Aug 5, 2024 | $16.42 | $17.43 | $16.41 | $17.12 | +1.42% | 18,996,671 |
| Jul 29, 2024 | $16.81 | $17.45 | $16.42 | $16.88 | +0.54% | 26,728,167 |
| Jul 22, 2024 | $17.60 | $17.62 | $16.40 | $16.79 | -4.87% | 20,843,130 |
| Jul 15, 2024 | $16.82 | $18.44 | $16.80 | $17.65 | +5.69% | 20,764,666 |
| Jul 8, 2024 | $16.31 | $16.97 | $15.62 | $16.70 | +2.71% | 21,319,377 |
| Jul 1, 2024 | $16.98 | $17.03 | $16.03 | $16.26 | -4.13% | 14,441,519 |
| Jun 24, 2024 | $16.66 | $17.07 | $16.51 | $16.96 | +1.74% | 19,492,377 |
| Jun 17, 2024 | $16.56 | $16.74 | $16.27 | $16.67 | -0.06% | 12,643,442 |
| Jun 10, 2024 | $16.63 | $16.97 | $16.22 | $16.68 | +0.06% | 21,629,595 |
| Jun 3, 2024 | $17.25 | $17.52 | $16.64 | $16.67 | -4.47% | 17,551,590 |
| May 28, 2024 | $17.73 | $17.75 | $16.82 | $17.45 | -1.80% | 23,849,559 |
| May 20, 2024 | $18.40 | $18.44 | $17.68 | $17.77 | -3.37% | 17,238,498 |
| May 13, 2024 | $19.07 | $19.07 | $18.34 | $18.39 | -3.21% | 17,865,583 |
| May 6, 2024 | $20.07 | $20.13 | $18.60 | $19.00 | -4.71% | 24,561,107 |
| Apr 29, 2024 | $20.18 | $20.65 | $19.42 | $19.94 | -0.99% | 26,152,009 |
| Apr 22, 2024 | $19.26 | $20.57 | $19.23 | $20.14 | +4.62% | 16,759,239 |
| Apr 15, 2024 | $18.71 | $19.29 | $18.57 | $19.25 | +3.49% | 13,713,191 |
| Apr 8, 2024 | $18.52 | $19.12 | $18.22 | $18.60 | +0.87% | 14,762,564 |
| Apr 1, 2024 | $18.88 | $18.90 | $18.08 | $18.44 | -2.12% | 12,776,597 |
| Mar 25, 2024 | $18.64 | $18.94 | $18.09 | $18.84 | +1.45% | 12,921,852 |
| Mar 18, 2024 | $18.34 | $19.14 | $18.15 | $18.57 | +1.31% | 12,621,602 |
| Mar 11, 2024 | $18.39 | $18.75 | $18.08 | $18.33 | -0.49% | 15,039,422 |
| Mar 4, 2024 | $18.11 | $18.77 | $18.03 | $18.42 | +2.22% | 16,076,313 |
| Feb 26, 2024 | $18.26 | $18.55 | $17.91 | $18.02 | -1.48% | 17,756,049 |
| Feb 20, 2024 | $18.35 | $18.62 | $17.64 | $18.29 | -0.76% | 16,349,392 |
| Feb 12, 2024 | $19.31 | $19.66 | $18.32 | $18.43 | -4.61% | 18,041,811 |
| Feb 5, 2024 | $18.98 | $19.36 | $18.58 | $19.32 | +1.31% | 10,735,559 |
| Jan 29, 2024 | $19.16 | $19.45 | $18.83 | $19.07 | -0.57% | 10,982,465 |
| Jan 22, 2024 | $19.31 | $19.37 | $18.75 | $19.18 | -0.05% | 15,868,679 |
| Jan 16, 2024 | $19.27 | $19.67 | $18.85 | $19.19 | -1.44% | 11,599,758 |
| Jan 8, 2024 | $19.00 | $19.77 | $18.99 | $19.47 | +2.53% | 12,820,855 |
| Jan 2, 2024 | $19.41 | $19.74 | $18.77 | $18.99 | -2.52% | 12,564,191 |
| Dec 26, 2023 | $19.85 | $19.95 | $19.39 | $19.48 | -1.57% | 7,834,892 |
| Dec 18, 2023 | $20.01 | $20.41 | $19.55 | $19.79 | -0.70% | 8,949,210 |
| Dec 11, 2023 | $19.18 | $20.49 | $19.11 | $19.93 | +4.18% | 16,028,713 |
| Dec 4, 2023 | $19.49 | $19.91 | $19.07 | $19.13 | -2.10% | 10,568,235 |
| Nov 27, 2023 | $19.33 | $19.59 | $18.48 | $19.54 | +0.72% | 18,435,696 |
| Nov 20, 2023 | $19.27 | $19.47 | $18.70 | $19.40 | +0.52% | 7,847,377 |
| Nov 13, 2023 | $18.93 | $19.44 | $18.61 | $19.30 | +2.06% | 19,047,369 |
| Nov 6, 2023 | $19.22 | $19.28 | $18.52 | $18.91 | -1.77% | 9,630,678 |
| Oct 30, 2023 | $19.17 | $19.53 | $18.58 | $19.25 | +1.16% | 20,968,999 |
| Oct 23, 2023 | $19.04 | $19.45 | $18.87 | $19.03 | -0.63% | 10,056,343 |
| Oct 16, 2023 | $18.71 | $19.43 | $18.46 | $19.15 | +3.01% | 10,609,699 |
| Oct 9, 2023 | $18.91 | $19.50 | $18.19 | $18.59 | -2.21% | 13,502,444 |
| Oct 2, 2023 | $20.41 | $20.46 | $18.84 | $19.01 | -6.86% | 15,971,890 |
| Sep 25, 2023 | $20.30 | $20.84 | $20.08 | $20.41 | -0.29% | 11,848,855 |
| Sep 18, 2023 | $20.13 | $20.83 | $20.12 | $20.47 | +1.79% | 12,656,750 |
| Sep 11, 2023 | $19.74 | $20.25 | $19.69 | $20.11 | +2.13% | 10,832,824 |
| Sep 5, 2023 | $19.98 | $20.30 | $19.67 | $19.69 | -1.25% | 11,512,361 |
| Aug 28, 2023 | $20.24 | $20.52 | $19.78 | $19.94 | -1.19% | 14,251,878 |
| Aug 21, 2023 | $20.65 | $20.72 | $19.91 | $20.18 | -2.23% | 11,906,004 |
| Aug 14, 2023 | $21.52 | $21.62 | $20.55 | $20.64 | -4.13% | 9,956,357 |
| Aug 7, 2023 | $21.60 | $22.42 | $21.24 | $21.53 | -0.28% | 17,193,480 |
| Jul 31, 2023 | $21.47 | $21.80 | $21.28 | $21.59 | +0.65% | 11,041,218 |
| Jul 24, 2023 | $21.71 | $21.74 | $21.07 | $21.45 | -0.79% | 10,663,614 |
| Jul 17, 2023 | $21.36 | $21.89 | $21.07 | $21.62 | +1.22% | 13,260,150 |
| Jul 10, 2023 | $21.28 | $21.66 | $21.12 | $21.36 | +0.19% | 12,114,444 |
| Jul 3, 2023 | $21.78 | $22.00 | $21.16 | $21.32 | -1.98% | 7,248,860 |
| Jun 26, 2023 | $21.39 | $21.93 | $21.23 | $21.75 | +1.59% | 10,483,222 |
| Jun 20, 2023 | $22.41 | $22.59 | $21.35 | $21.41 | -4.72% | 12,783,328 |
| Jun 12, 2023 | $22.22 | $22.53 | $21.84 | $22.47 | +1.13% | 14,527,502 |
| Jun 5, 2023 | $22.56 | $22.73 | $22.01 | $22.22 | -2.33% | 10,563,002 |
| May 30, 2023 | $22.14 | $22.91 | $21.80 | $22.75 | +2.48% | 12,300,513 |
| May 22, 2023 | $23.42 | $23.43 | $22.00 | $22.20 | -5.13% | 12,961,349 |
| May 15, 2023 | $23.45 | $23.89 | $23.26 | $23.40 | -0.17% | 13,821,958 |
| May 8, 2023 | $22.68 | $23.90 | $22.43 | $23.44 | +3.58% | 21,964,592 |
| May 1, 2023 | $22.14 | $22.69 | $21.56 | $22.63 | +2.40% | 12,103,276 |
| Apr 24, 2023 | $22.63 | $22.70 | $21.87 | $22.10 | -2.47% | 12,600,074 |
| Apr 17, 2023 | $21.68 | $22.71 | $21.60 | $22.66 | +5.35% | 10,630,673 |
| Apr 10, 2023 | $21.67 | $22.01 | $21.40 | $21.51 | -0.92% | 10,816,240 |
| Apr 3, 2023 | $21.85 | $22.34 | $21.59 | $21.71 | -0.32% | 11,104,033 |
| Mar 27, 2023 | $21.13 | $21.80 | $20.98 | $21.78 | +3.62% | 11,161,075 |
| Mar 20, 2023 | $20.67 | $21.58 | $20.54 | $21.02 | +2.09% | 17,207,824 |
| Mar 13, 2023 | $20.78 | $21.13 | $20.30 | $20.59 | -1.39% | 31,816,998 |
| Mar 6, 2023 | $21.75 | $21.94 | $20.76 | $20.88 | -4.79% | 15,934,595 |
| Feb 27, 2023 | $22.57 | $22.70 | $21.39 | $21.93 | -2.53% | 20,348,414 |
| Feb 21, 2023 | $22.68 | $22.81 | $22.28 | $22.50 | -1.75% | 7,415,032 |
| Feb 13, 2023 | $22.33 | $23.06 | $22.24 | $22.90 | +2.64% | 9,754,193 |
| Feb 6, 2023 | $22.28 | $22.75 | $22.12 | $22.31 | +0.13% | 9,142,578 |
| Jan 30, 2023 | $21.53 | $22.65 | $21.53 | $22.28 | +3.68% | 11,220,886 |
| Jan 23, 2023 | $22.50 | $22.56 | $21.47 | $21.49 | -4.40% | 10,547,026 |
| Jan 17, 2023 | $22.96 | $23.49 | $22.03 | $22.48 | -2.60% | 12,866,684 |
| Jan 9, 2023 | $22.74 | $23.22 | $21.41 | $23.08 | +1.36% | 15,343,098 |
| Jan 3, 2023 | $22.79 | $22.93 | $21.89 | $22.77 | +0.62% | 8,906,980 |
| Dec 27, 2022 | $23.11 | $23.17 | $22.45 | $22.63 | -2.16% | 4,797,719 |
| Dec 19, 2022 | $23.09 | $23.23 | $22.62 | $23.13 | +0.13% | 8,078,296 |
| Dec 12, 2022 | $23.08 | $23.78 | $22.80 | $23.10 | -0.04% | 12,079,824 |
| Dec 5, 2022 | $22.93 | $23.37 | $22.81 | $23.11 | +0.43% | 8,482,541 |
| Nov 28, 2022 | $22.35 | $23.02 | $22.10 | $23.01 | +2.63% | 14,123,661 |
| Nov 21, 2022 | $20.90 | $22.50 | $20.89 | $22.42 | +7.17% | 7,793,655 |
| Nov 14, 2022 | $21.07 | $21.14 | $20.38 | $20.92 | -0.66% | 9,736,952 |
| Nov 7, 2022 | $20.50 | $21.50 | $20.26 | $21.06 | +3.08% | 16,813,244 |
| Oct 31, 2022 | $20.94 | $21.13 | $20.18 | $20.43 | -2.58% | 10,296,648 |
| Oct 24, 2022 | $20.20 | $21.00 | $19.93 | $20.97 | +3.81% | 8,333,556 |
| Oct 17, 2022 | $19.68 | $20.37 | $19.68 | $20.20 | +3.80% | 7,153,408 |
| Oct 10, 2022 | $19.16 | $20.04 | $18.79 | $19.46 | +1.88% | 7,957,382 |
| Oct 3, 2022 | $18.84 | $19.80 | $18.55 | $19.10 | +2.19% | 8,279,157 |
| Sep 26, 2022 | $19.07 | $19.50 | $18.50 | $18.69 | -1.99% | 9,437,152 |
| Sep 19, 2022 | $19.67 | $20.16 | $18.80 | $19.07 | -3.98% | 8,661,555 |
| Sep 12, 2022 | $20.52 | $21.23 | $19.51 | $19.86 | -3.26% | 14,361,600 |
| Sep 6, 2022 | $19.41 | $20.95 | $18.84 | $20.53 | +6.26% | 21,277,903 |
| Aug 29, 2022 | $19.25 | $19.60 | $18.96 | $19.32 | -0.36% | 8,596,396 |
| Aug 22, 2022 | $20.72 | $20.80 | $19.36 | $19.39 | -8.32% | 15,387,833 |
| Aug 15, 2022 | $21.44 | $21.63 | $21.04 | $21.15 | -1.17% | 8,959,272 |
| Aug 8, 2022 | $20.95 | $21.60 | $20.02 | $21.40 | +2.44% | 15,791,980 |
| Aug 1, 2022 | $20.92 | $21.49 | $20.81 | $20.89 | -0.67% | 10,418,322 |
| Jul 25, 2022 | $20.66 | $21.22 | $20.13 | $21.03 | +1.99% | 7,624,300 |
| Jul 18, 2022 | $20.22 | $20.77 | $19.92 | $20.62 | +2.59% | 8,073,407 |
| Jul 11, 2022 | $19.51 | $20.20 | $19.22 | $20.10 | +2.92% | 8,765,046 |
| Jul 5, 2022 | $19.21 | $20.18 | $19.10 | $19.53 | +0.88% | 8,490,572 |
| Jun 27, 2022 | $19.10 | $19.45 | $18.54 | $19.36 | +1.20% | 10,072,505 |
| Jun 21, 2022 | $18.04 | $19.21 | $17.57 | $19.13 | +7.71% | 13,845,888 |
| Jun 13, 2022 | $17.76 | $18.29 | $17.03 | $17.76 | -2.20% | 13,816,111 |
| Jun 6, 2022 | $18.91 | $18.93 | $17.99 | $18.16 | -3.86% | 10,707,677 |
| May 31, 2022 | $18.59 | $18.99 | $18.31 | $18.89 | +0.16% | 9,663,528 |
| May 23, 2022 | $16.72 | $19.17 | $16.12 | $18.86 | +13.48% | 32,318,855 |
| May 16, 2022 | $17.28 | $17.66 | $16.06 | $16.62 | -4.10% | 14,995,041 |
| May 9, 2022 | $18.15 | $18.34 | $15.77 | $17.33 | -5.97% | 27,891,065 |
| May 2, 2022 | $19.83 | $19.92 | $18.27 | $18.43 | -6.73% | 13,298,926 |
| Apr 25, 2022 | $20.30 | $20.42 | $19.62 | $19.76 | -1.35% | 13,068,107 |
| Apr 18, 2022 | $20.48 | $21.19 | $19.80 | $20.03 | -4.12% | 11,442,207 |
| Apr 11, 2022 | $20.91 | $21.20 | $20.36 | $20.89 | -0.71% | 9,091,391 |
| Apr 4, 2022 | $21.60 | $22.03 | $20.72 | $21.04 | -3.04% | 11,799,044 |
| Mar 28, 2022 | $22.00 | $22.66 | $21.62 | $21.70 | -1.00% | 9,312,291 |
| Mar 21, 2022 | $22.21 | $22.30 | $21.23 | $21.92 | -1.53% | 10,826,678 |
| Mar 14, 2022 | $21.35 | $22.33 | $20.98 | $22.26 | +4.70% | 14,059,436 |
| Mar 7, 2022 | $21.51 | $21.75 | $20.62 | $21.26 | -1.25% | 12,987,432 |
| Feb 28, 2022 | $22.41 | $23.08 | $21.38 | $21.53 | -5.24% | 14,420,433 |
| Feb 22, 2022 | $22.75 | $22.81 | $21.43 | $22.72 | +0.04% | 8,429,588 |
| Feb 14, 2022 | $23.11 | $23.33 | $22.60 | $22.71 | -1.00% | 9,868,615 |
| Feb 7, 2022 | $22.78 | $23.58 | $22.43 | $22.94 | +1.10% | 12,103,883 |
| Jan 31, 2022 | $22.46 | $23.45 | $22.32 | $22.69 | +0.35% | 10,110,338 |
| Jan 24, 2022 | $21.82 | $22.73 | $21.52 | $22.61 | +2.87% | 11,261,432 |
| Jan 18, 2022 | $23.17 | $23.34 | $21.96 | $21.98 | -5.75% | 8,967,405 |
| Jan 10, 2022 | $23.95 | $24.06 | $23.07 | $23.32 | -3.12% | 9,704,763 |
| Jan 3, 2022 | $23.95 | $24.48 | $23.55 | $24.07 | +0.92% | 12,961,681 |
| Dec 27, 2021 | $23.33 | $24.20 | $23.21 | $23.85 | +2.23% | 7,448,046 |
| Dec 20, 2021 | $22.31 | $23.36 | $22.11 | $23.33 | +3.87% | 6,883,196 |
| Dec 13, 2021 | $22.38 | $22.68 | $21.82 | $22.46 | +0.63% | 11,018,200 |
| Dec 6, 2021 | $21.38 | $22.47 | $21.33 | $22.32 | +5.48% | 9,790,479 |
| Nov 29, 2021 | $21.45 | $21.57 | $20.37 | $21.16 | -0.75% | 12,016,701 |
| Nov 22, 2021 | $22.02 | $22.29 | $21.22 | $21.32 | -2.83% | 6,898,741 |
| Nov 15, 2021 | $21.74 | $22.35 | $21.51 | $21.94 | +0.92% | 16,063,040 |
| Nov 8, 2021 | $22.74 | $23.18 | $20.53 | $21.74 | -4.36% | 23,706,654 |
| Nov 1, 2021 | $22.27 | $23.04 | $22.21 | $22.73 | +1.93% | 9,136,331 |
| Oct 25, 2021 | $22.68 | $22.79 | $21.81 | $22.30 | -1.28% | 8,407,040 |
| Oct 18, 2021 | $22.08 | $22.82 | $21.92 | $22.59 | +2.03% | 10,589,770 |
| Oct 11, 2021 | $22.19 | $22.46 | $21.44 | $22.14 | -0.05% | 9,578,408 |
| Oct 4, 2021 | $22.37 | $22.61 | $21.83 | $22.15 | -0.67% | 9,664,173 |
| Sep 27, 2021 | $22.78 | $23.16 | $21.65 | $22.30 | -2.32% | 11,118,948 |
| Sep 20, 2021 | $22.10 | $23.09 | $21.63 | $22.83 | +1.97% | 11,168,465 |
| Sep 13, 2021 | $22.59 | $22.60 | $22.23 | $22.39 | -0.04% | 8,167,403 |
| Sep 7, 2021 | $22.94 | $23.10 | $22.36 | $22.40 | -2.18% | 8,966,243 |
| Aug 30, 2021 | $23.29 | $23.36 | $22.59 | $22.90 | -1.89% | 10,045,999 |
| Aug 23, 2021 | $23.86 | $23.92 | $22.95 | $23.34 | -1.60% | 10,698,792 |
| Aug 16, 2021 | $23.74 | $24.40 | $23.29 | $23.72 | +0.08% | 14,565,865 |
| Aug 9, 2021 | $22.32 | $23.90 | $21.77 | $23.70 | +6.61% | 21,098,840 |
| Aug 2, 2021 | $23.20 | $23.41 | $21.89 | $22.23 | -4.22% | 10,580,131 |
| Jul 26, 2021 | $22.82 | $23.61 | $22.71 | $23.21 | +1.71% | 12,473,027 |
| Jul 19, 2021 | $21.84 | $23.14 | $21.50 | $22.82 | +3.30% | 10,030,768 |
| Jul 12, 2021 | $22.86 | $23.14 | $22.03 | $22.09 | -4.00% | 9,524,590 |
| Jul 6, 2021 | $23.15 | $23.18 | $22.14 | $23.01 | -0.69% | 7,480,416 |
| Jun 28, 2021 | $23.16 | $23.49 | $22.85 | $23.17 | 0.00% | 10,633,008 |
| Jun 21, 2021 | $23.09 | $23.70 | $22.89 | $23.17 | +0.30% | 15,536,484 |
| Jun 14, 2021 | $24.58 | $24.89 | $22.96 | $23.10 | -4.31% | 19,686,568 |
| Jun 7, 2021 | $22.97 | $29.46 | $22.84 | $24.14 | +5.60% | 144,541,180 |
| Jun 1, 2021 | $23.22 | $23.36 | $22.73 | $22.86 | -1.55% | 7,180,144 |
| May 24, 2021 | $23.68 | $23.72 | $22.85 | $23.22 | -1.57% | 10,411,130 |
| May 17, 2021 | $23.30 | $23.95 | $23.01 | $23.59 | +0.81% | 17,264,352 |
| May 10, 2021 | $22.85 | $24.18 | $22.14 | $23.40 | +2.63% | 28,738,348 |
| May 3, 2021 | $22.71 | $22.96 | $22.41 | $22.80 | +1.02% | 9,173,596 |
| Apr 26, 2021 | $22.69 | $22.78 | $22.10 | $22.57 | -0.13% | 8,981,293 |
| Apr 19, 2021 | $22.61 | $23.06 | $22.34 | $22.60 | +0.58% | 10,835,847 |
| Apr 12, 2021 | $21.38 | $22.54 | $21.33 | $22.47 | +5.54% | 11,492,409 |
| Apr 5, 2021 | $20.89 | $21.69 | $20.65 | $21.29 | +2.65% | 13,064,327 |
| Mar 29, 2021 | $20.70 | $20.80 | $20.23 | $20.74 | 0.00% | 11,201,939 |
| Mar 22, 2021 | $20.50 | $21.21 | $20.37 | $20.74 | +0.44% | 16,598,290 |
| Mar 15, 2021 | $20.67 | $21.56 | $20.35 | $20.65 | +0.68% | 14,954,985 |
| Mar 8, 2021 | $19.73 | $21.25 | $19.73 | $20.51 | +4.32% | 29,585,093 |
| Mar 1, 2021 | $20.89 | $21.58 | $18.86 | $19.66 | -3.77% | 26,827,601 |
| Feb 22, 2021 | $20.60 | $20.61 | $19.99 | $20.43 | -1.11% | 14,477,253 |
| Feb 16, 2021 | $21.00 | $21.00 | $20.23 | $20.66 | -1.81% | 8,286,809 |
| Feb 8, 2021 | $21.21 | $21.27 | $20.63 | $21.04 | -0.94% | 13,863,756 |
| Feb 1, 2021 | $20.52 | $21.42 | $20.19 | $21.24 | +4.12% | 15,444,195 |
| Jan 25, 2021 | $20.82 | $21.35 | $20.21 | $20.40 | -2.16% | 17,338,618 |
| Jan 19, 2021 | $21.67 | $21.95 | $20.71 | $20.85 | -3.70% | 8,963,083 |
| Jan 11, 2021 | $21.19 | $21.93 | $20.49 | $21.65 | +0.65% | 14,580,853 |
| Jan 4, 2021 | $21.93 | $21.98 | $20.94 | $21.51 | -1.87% | 12,917,254 |
| Dec 28, 2020 | $22.53 | $22.88 | $21.75 | $21.92 | -2.36% | 5,003,944 |
| Dec 21, 2020 | $22.73 | $22.88 | $22.12 | $22.45 | -2.14% | 5,591,444 |
| Dec 14, 2020 | $22.28 | $23.09 | $22.21 | $22.94 | +3.99% | 11,484,881 |
| Dec 7, 2020 | $22.14 | $22.58 | $21.82 | $22.06 | -0.59% | 7,776,976 |
| Nov 30, 2020 | $22.11 | $22.28 | $21.43 | $22.19 | +0.18% | 9,098,488 |
| Nov 23, 2020 | $22.65 | $22.77 | $21.90 | $22.15 | -1.60% | 8,738,660 |
| Nov 16, 2020 | $22.93 | $23.30 | $22.08 | $22.51 | -0.75% | 11,091,476 |
| Nov 9, 2020 | $22.96 | $23.58 | $22.16 | $22.68 | +1.98% | 16,129,181 |
| Nov 2, 2020 | $21.94 | $23.63 | $21.44 | $22.24 | +1.78% | 25,929,885 |
| Oct 26, 2020 | $23.62 | $23.78 | $21.69 | $21.85 | -7.73% | 12,342,455 |
| Oct 19, 2020 | $24.30 | $24.38 | $23.55 | $23.68 | -2.11% | 9,214,256 |
| Oct 12, 2020 | $24.41 | $24.91 | $23.66 | $24.19 | -0.49% | 7,873,254 |
| Oct 5, 2020 | $23.04 | $24.70 | $22.91 | $24.31 | +4.87% | 12,026,018 |
| Sep 28, 2020 | $21.50 | $23.34 | $21.50 | $23.18 | +8.62% | 12,715,283 |
| Sep 21, 2020 | $20.65 | $21.56 | $20.23 | $21.34 | +1.84% | 15,671,818 |
| Sep 14, 2020 | $21.63 | $22.26 | $20.85 | $20.96 | -2.40% | 18,597,010 |
| Sep 8, 2020 | $21.43 | $23.04 | $21.17 | $21.47 | -0.51% | 11,413,912 |
| Aug 31, 2020 | $21.60 | $22.48 | $20.74 | $21.58 | -0.64% | 17,048,635 |
| Aug 24, 2020 | $21.83 | $21.91 | $21.10 | $21.72 | -0.32% | 14,384,041 |
| Aug 17, 2020 | $21.85 | $22.06 | $20.89 | $21.79 | -0.91% | 26,336,977 |
| Aug 10, 2020 | $22.34 | $22.80 | $21.55 | $21.99 | -1.57% | 15,345,201 |
| Aug 3, 2020 | $23.39 | $23.89 | $21.95 | $22.34 | -3.62% | 21,320,621 |
| Jul 27, 2020 | $23.64 | $23.89 | $22.65 | $23.18 | -1.15% | 13,648,634 |
| Jul 20, 2020 | $22.20 | $23.58 | $21.96 | $23.45 | +4.64% | 13,056,670 |
| Jul 13, 2020 | $22.21 | $22.52 | $21.27 | $22.41 | +1.91% | 8,711,448 |
| Jul 6, 2020 | $22.23 | $22.88 | $21.55 | $21.99 | +0.46% | 10,422,467 |
| Jun 29, 2020 | $21.24 | $22.61 | $20.82 | $21.89 | +3.94% | 13,187,461 |
| Jun 22, 2020 | $21.71 | $22.17 | $20.74 | $21.06 | -3.66% | 14,613,423 |
| Jun 15, 2020 | $20.83 | $22.50 | $20.70 | $21.86 | +0.55% | 13,137,238 |
| Jun 8, 2020 | $23.30 | $23.37 | $20.72 | $21.74 | -4.86% | 15,223,575 |
| Jun 1, 2020 | $21.31 | $23.44 | $21.31 | $22.85 | +7.48% | 15,735,099 |
| May 26, 2020 | $21.47 | $21.91 | $20.64 | $21.26 | +1.92% | 11,891,813 |
| May 18, 2020 | $21.60 | $21.81 | $20.02 | $20.86 | 0.00% | 16,098,118 |
| May 11, 2020 | $21.12 | $21.59 | $19.51 | $20.86 | -2.71% | 26,180,864 |
| May 4, 2020 | $18.88 | $21.55 | $18.51 | $21.44 | +10.17% | 30,164,739 |
| Apr 27, 2020 | $19.27 | $21.06 | $18.90 | $19.46 | +2.94% | 23,784,906 |
| Apr 20, 2020 | $17.91 | $18.96 | $17.25 | $18.91 | +2.74% | 20,772,900 |
| Apr 13, 2020 | $17.00 | $18.48 | $16.00 | $18.40 | +8.43% | 23,695,988 |
| Apr 6, 2020 | $13.75 | $17.49 | $13.53 | $16.97 | +29.94% | 28,244,671 |
| Mar 30, 2020 | $13.78 | $15.32 | $12.34 | $13.06 | -7.18% | 35,624,939 |
| Mar 23, 2020 | $10.82 | $15.45 | $10.02 | $14.07 | +28.61% | 46,902,154 |
| Mar 16, 2020 | $14.69 | $15.00 | $6.82 | $10.94 | -34.88% | 52,100,250 |
| Mar 9, 2020 | $17.91 | $19.94 | $15.26 | $16.80 | -12.45% | 24,831,323 |
| Mar 2, 2020 | $19.25 | $20.13 | $18.18 | $19.19 | +1.64% | 25,539,334 |
| Feb 24, 2020 | $23.50 | $24.04 | $18.75 | $18.88 | -21.14% | 27,632,565 |
| Feb 18, 2020 | $22.99 | $23.98 | $22.84 | $23.94 | +4.50% | 9,917,655 |
| Feb 10, 2020 | $22.01 | $23.02 | $21.99 | $22.91 | +4.42% | 10,672,534 |
| Feb 3, 2020 | $21.73 | $22.57 | $21.65 | $21.94 | +1.25% | 12,920,283 |
| Jan 27, 2020 | $21.77 | $22.26 | $21.58 | $21.67 | -1.90% | 9,489,317 |
| Jan 21, 2020 | $21.62 | $22.40 | $21.51 | $22.09 | +1.84% | 9,301,577 |
| Jan 13, 2020 | $21.53 | $21.82 | $21.12 | $21.69 | +0.35% | 11,008,387 |
| Jan 6, 2020 | $22.22 | $22.26 | $21.56 | $21.62 | -3.42% | 11,787,074 |
| Dec 30, 2019 | $22.14 | $22.50 | $21.83 | $22.38 | +0.99% | 8,324,739 |
| Dec 23, 2019 | $22.30 | $22.33 | $21.96 | $22.16 | -0.45% | 4,941,062 |
| Dec 16, 2019 | $22.00 | $22.38 | $21.86 | $22.26 | +1.95% | 13,975,991 |
| Dec 9, 2019 | $21.57 | $21.92 | $21.38 | $21.84 | +1.28% | 10,416,375 |
| Dec 2, 2019 | $21.81 | $22.08 | $21.25 | $21.56 | +0.56% | 14,153,829 |
| Nov 25, 2019 | $21.25 | $21.96 | $21.18 | $21.44 | +2.49% | 9,556,788 |
| Nov 18, 2019 | $20.59 | $20.95 | $20.32 | $20.92 | +1.55% | 15,512,927 |
| Nov 11, 2019 | $20.68 | $21.09 | $20.43 | $20.60 | -0.24% | 14,976,908 |
| Nov 4, 2019 | $20.78 | $21.75 | $20.36 | $20.65 | -0.36% | 17,829,676 |
| Oct 28, 2019 | $21.32 | $21.48 | $20.66 | $20.73 | -2.84% | 12,287,249 |
| Oct 21, 2019 | $21.74 | $21.93 | $21.24 | $21.33 | -1.25% | 14,694,558 |
| Oct 14, 2019 | $20.70 | $21.65 | $20.65 | $21.60 | +3.95% | 23,920,980 |
| Oct 7, 2019 | $20.43 | $21.44 | $19.76 | $20.78 | +0.43% | 23,202,174 |
| Sep 30, 2019 | $20.01 | $20.71 | $19.87 | $20.69 | +3.42% | 16,517,612 |
| Sep 23, 2019 | $20.66 | $20.86 | $19.84 | $20.01 | -3.64% | 17,761,381 |
| Sep 16, 2019 | $19.32 | $20.97 | $19.24 | $20.76 | +6.90% | 20,915,961 |
| Sep 9, 2019 | $22.48 | $22.50 | $19.09 | $19.42 | -13.23% | 32,490,032 |
| Sep 3, 2019 | $21.91 | $22.84 | $21.71 | $22.38 | +1.73% | 11,318,867 |
| Aug 26, 2019 | $21.25 | $22.20 | $21.06 | $22.00 | +4.36% | 11,698,701 |
| Aug 19, 2019 | $20.10 | $21.42 | $19.95 | $21.08 | +5.66% | 14,504,018 |
| Aug 12, 2019 | $19.82 | $20.21 | $19.38 | $19.95 | +0.55% | 14,904,543 |
| Aug 5, 2019 | $17.93 | $20.30 | $17.54 | $19.84 | +9.67% | 30,731,187 |
| Jul 29, 2019 | $18.88 | $18.88 | $17.92 | $18.09 | -4.54% | 10,399,197 |
| Jul 22, 2019 | $19.15 | $19.17 | $18.48 | $18.95 | -1.10% | 11,781,451 |
| Jul 15, 2019 | $19.55 | $19.58 | $19.01 | $19.16 | -1.99% | 8,084,801 |
| Jul 8, 2019 | $19.73 | $19.84 | $19.22 | $19.55 | -1.31% | 7,764,921 |
| Jul 1, 2019 | $19.72 | $19.84 | $19.03 | $19.81 | +1.17% | 7,247,189 |
| Jun 24, 2019 | $19.46 | $19.91 | $18.98 | $19.58 | +1.08% | 14,633,611 |
| Jun 17, 2019 | $18.94 | $19.71 | $18.94 | $19.37 | -0.15% | 8,680,713 |
| Jun 10, 2019 | $19.91 | $19.97 | $19.24 | $19.40 | -2.41% | 13,049,304 |
| Jun 3, 2019 | $18.42 | $20.14 | $18.35 | $19.88 | +8.10% | 12,356,685 |
| May 28, 2019 | $19.00 | $19.09 | $18.11 | $18.39 | -3.06% | 10,558,086 |
| May 20, 2019 | $18.66 | $19.17 | $18.60 | $18.97 | +1.28% | 12,272,783 |
| May 13, 2019 | $18.70 | $19.00 | $18.38 | $18.73 | -0.64% | 14,766,388 |
| May 6, 2019 | $18.38 | $19.45 | $18.31 | $18.85 | +2.28% | 23,491,415 |
| Apr 29, 2019 | $18.75 | $18.82 | $18.27 | $18.43 | -1.76% | 13,885,794 |
| Apr 22, 2019 | $18.90 | $19.00 | $18.23 | $18.76 | -0.74% | 14,045,576 |
| Apr 15, 2019 | $18.46 | $19.00 | $18.28 | $18.90 | +2.49% | 7,300,219 |
| Apr 8, 2019 | $18.06 | $18.58 | $17.87 | $18.44 | +1.04% | 16,935,805 |
| Apr 1, 2019 | $17.99 | $18.45 | $17.66 | $18.25 | +2.01% | 15,366,966 |
| Mar 25, 2019 | $16.49 | $18.07 | $16.47 | $17.89 | +8.62% | 23,938,414 |
| Mar 18, 2019 | $16.74 | $16.77 | $16.25 | $16.47 | -0.96% | 16,945,680 |
| Mar 11, 2019 | $16.99 | $17.05 | $16.29 | $16.63 | -2.06% | 25,888,217 |
| Mar 4, 2019 | $17.30 | $17.48 | $16.25 | $16.98 | -1.74% | 27,301,616 |
| Feb 25, 2019 | $17.78 | $17.78 | $16.92 | $17.28 | -2.48% | 24,002,402 |
| Feb 19, 2019 | $18.05 | $18.09 | $17.11 | $17.72 | -1.56% | 23,902,825 |
| Feb 11, 2019 | $17.83 | $18.14 | $17.59 | $18.00 | +1.47% | 15,753,058 |
| Feb 4, 2019 | $17.26 | $17.79 | $17.22 | $17.74 | +2.66% | 11,459,444 |
| Jan 28, 2019 | $17.02 | $17.52 | $17.00 | $17.28 | +0.99% | 15,801,828 |
| Jan 22, 2019 | $16.40 | $17.55 | $16.30 | $17.11 | +4.14% | 16,352,482 |
| Jan 14, 2019 | $16.46 | $16.54 | $16.17 | $16.43 | -0.54% | 12,695,253 |
| Jan 7, 2019 | $15.66 | $16.53 | $15.66 | $16.52 | +3.83% | 13,813,830 |
| Dec 31, 2018 | $15.67 | $16.02 | $15.33 | $15.91 | +1.79% | 10,556,340 |
| Dec 24, 2018 | $15.57 | $15.80 | $14.96 | $15.63 | -0.38% | 9,722,785 |
| Dec 17, 2018 | $16.70 | $16.83 | $15.59 | $15.69 | -6.10% | 24,309,147 |
| Dec 10, 2018 | $17.17 | $17.43 | $16.57 | $16.71 | -2.34% | 24,099,492 |
| Dec 3, 2018 | $18.10 | $18.17 | $17.06 | $17.11 | -4.57% | 17,056,363 |
| Nov 26, 2018 | $17.94 | $18.26 | $17.52 | $17.93 | +1.01% | 17,205,539 |
| Nov 19, 2018 | $17.77 | $18.02 | $17.39 | $17.75 | -0.22% | 16,273,357 |
| Nov 12, 2018 | $17.41 | $17.84 | $17.11 | $17.79 | +2.12% | 21,755,145 |
| Nov 5, 2018 | $17.04 | $17.62 | $15.39 | $17.42 | +2.47% | 40,522,802 |
| Oct 29, 2018 | $17.03 | $17.43 | $16.49 | $17.00 | +0.89% | 23,191,959 |
| Oct 22, 2018 | $17.11 | $17.27 | $16.47 | $16.85 | -1.00% | 22,400,273 |
| Oct 15, 2018 | $17.10 | $17.55 | $16.89 | $17.02 | -0.58% | 19,557,868 |
| Oct 8, 2018 | $17.28 | $17.50 | $16.87 | $17.12 | -0.81% | 17,170,139 |
| Oct 1, 2018 | $17.26 | $17.39 | $16.88 | $17.26 | +0.70% | 15,248,551 |
| Sep 24, 2018 | $17.15 | $18.00 | $17.00 | $17.14 | -0.17% | 17,458,774 |
| Sep 17, 2018 | $17.50 | $17.93 | $17.12 | $17.17 | -2.28% | 18,004,888 |
| Sep 10, 2018 | $17.97 | $18.09 | $17.38 | $17.57 | -1.79% | 20,502,797 |
| Sep 4, 2018 | $17.62 | $17.91 | $17.25 | $17.89 | +1.36% | 18,827,568 |
| Aug 27, 2018 | $17.89 | $18.01 | $17.56 | $17.65 | -0.84% | 9,280,365 |
| Aug 20, 2018 | $18.38 | $18.69 | $17.70 | $17.80 | -3.37% | 11,931,338 |
| Aug 13, 2018 | $17.72 | $18.62 | $17.26 | $18.42 | +4.36% | 16,857,845 |
| Aug 6, 2018 | $16.77 | $17.97 | $16.60 | $17.65 | +5.06% | 19,039,426 |
| Jul 30, 2018 | $16.79 | $16.87 | $16.31 | $16.80 | +0.54% | 14,950,658 |
| Jul 23, 2018 | $17.42 | $17.52 | $16.65 | $16.71 | -4.08% | 12,559,078 |
| Jul 16, 2018 | $17.59 | $18.25 | $17.15 | $17.42 | -0.80% | 17,872,284 |
| Jul 9, 2018 | $17.31 | $17.77 | $17.26 | $17.56 | +1.62% | 7,386,009 |
| Jul 2, 2018 | $17.16 | $17.43 | $16.95 | $17.28 | +0.58% | 6,884,241 |
| Jun 25, 2018 | $18.05 | $18.09 | $16.93 | $17.18 | -5.24% | 12,174,450 |
| Jun 18, 2018 | $17.76 | $18.22 | $17.52 | $18.13 | +1.51% | 16,117,747 |
| Jun 11, 2018 | $17.78 | $18.01 | $17.40 | $17.86 | +0.79% | 15,550,432 |
| Jun 4, 2018 | $16.10 | $17.76 | $16.10 | $17.72 | +10.13% | 25,491,352 |
| May 29, 2018 | $16.40 | $16.71 | $16.01 | $16.09 | -2.13% | 13,199,875 |
| May 21, 2018 | $16.33 | $16.59 | $16.13 | $16.44 | +0.67% | 11,270,907 |
| May 14, 2018 | $16.67 | $16.74 | $16.11 | $16.33 | -1.80% | 18,293,511 |
| May 7, 2018 | $16.85 | $17.47 | $16.31 | $16.63 | -0.72% | 28,218,090 |
| Apr 30, 2018 | $17.15 | $17.24 | $16.41 | $16.75 | -1.82% | 17,035,757 |
| Apr 23, 2018 | $17.19 | $17.36 | $16.74 | $17.06 | -0.52% | 13,087,810 |
| Apr 16, 2018 | $17.31 | $17.75 | $17.10 | $17.15 | -0.64% | 17,146,142 |
| Apr 9, 2018 | $17.17 | $17.54 | $16.86 | $17.26 | +1.41% | 14,548,720 |
| Apr 2, 2018 | $17.54 | $17.66 | $16.77 | $17.02 | -3.02% | 21,001,995 |
| Mar 26, 2018 | $16.94 | $17.71 | $16.87 | $17.55 | +4.53% | 10,466,147 |
| Mar 19, 2018 | $17.07 | $17.50 | $16.78 | $16.79 | -1.81% | 13,583,086 |
| Mar 12, 2018 | $17.46 | $17.65 | $16.75 | $17.10 | -2.40% | 15,779,421 |
| Mar 5, 2018 | $16.11 | $17.58 | $15.97 | $17.52 | +8.55% | 21,210,023 |
| Feb 26, 2018 | $16.95 | $17.02 | $15.81 | $16.14 | -4.38% | 24,545,819 |
| Feb 20, 2018 | $16.41 | $17.26 | $15.93 | $16.88 | +2.99% | 36,147,073 |
| Feb 12, 2018 | $15.85 | $16.75 | $15.29 | $16.39 | +4.66% | 26,868,929 |
| Feb 5, 2018 | $15.80 | $16.02 | $14.80 | $15.66 | -1.32% | 24,300,241 |
| Jan 29, 2018 | $16.44 | $16.67 | $15.85 | $15.87 | -3.82% | 14,720,726 |
| Jan 22, 2018 | $16.90 | $16.96 | $16.30 | $16.50 | -2.02% | 12,009,762 |
| Jan 16, 2018 | $17.37 | $17.40 | $16.75 | $16.84 | -2.38% | 10,574,119 |
| Jan 8, 2018 | $16.73 | $17.66 | $16.38 | $17.25 | +2.74% | 25,249,854 |
| Jan 2, 2018 | $16.41 | $16.91 | $16.24 | $16.79 | +2.25% | 10,980,437 |
| Dec 26, 2017 | $16.45 | $16.72 | $16.40 | $16.42 | -0.12% | 9,861,201 |
| Dec 18, 2017 | $15.57 | $16.98 | $15.55 | $16.44 | +6.00% | 26,163,787 |
| Dec 11, 2017 | $15.21 | $15.75 | $15.10 | $15.51 | +1.70% | 17,146,337 |
| Dec 4, 2017 | $14.88 | $15.56 | $14.83 | $15.25 | +2.90% | 18,876,727 |
| Nov 27, 2017 | $13.83 | $14.95 | $13.67 | $14.82 | +6.93% | 23,653,052 |
| Nov 20, 2017 | $14.07 | $14.15 | $13.81 | $13.86 | -1.56% | 11,497,299 |
| Nov 13, 2017 | $14.54 | $14.62 | $13.95 | $14.08 | -2.90% | 24,929,780 |
| Nov 6, 2017 | $15.00 | $15.06 | $13.57 | $14.50 | -3.46% | 35,871,372 |
| Oct 30, 2017 | $15.01 | $15.32 | $14.89 | $15.02 | -0.53% | 9,121,707 |
| Oct 23, 2017 | $15.41 | $15.62 | $14.72 | $15.10 | -2.01% | 12,619,833 |
| Oct 16, 2017 | $15.38 | $15.83 | $15.26 | $15.41 | +0.39% | 10,208,367 |
| Oct 9, 2017 | $15.72 | $15.84 | $15.33 | $15.35 | -2.42% | 8,520,474 |
| Oct 2, 2017 | $15.47 | $15.78 | $15.23 | $15.73 | +1.29% | 10,561,274 |
| Sep 25, 2017 | $14.99 | $15.70 | $14.82 | $15.53 | +3.26% | 14,087,760 |
| Sep 18, 2017 | $15.79 | $15.93 | $14.87 | $15.04 | -4.39% | 12,860,299 |
| Sep 11, 2017 | $14.42 | $15.94 | $14.37 | $15.73 | +9.46% | 20,742,116 |
| Sep 5, 2017 | $14.89 | $14.95 | $14.16 | $14.37 | -3.75% | 13,831,256 |
| Aug 28, 2017 | $14.78 | $15.02 | $14.47 | $14.93 | +1.22% | 14,633,655 |
| Aug 21, 2017 | $15.16 | $15.22 | $14.75 | $14.75 | -2.90% | 8,660,584 |
| Aug 14, 2017 | $15.52 | $15.52 | $15.00 | $15.19 | -1.30% | 8,955,831 |
| Aug 7, 2017 | $15.70 | $16.17 | $14.97 | $15.39 | -1.97% | 21,506,069 |
| Jul 31, 2017 | $15.58 | $15.73 | $15.22 | $15.70 | +1.03% | 11,527,701 |
| Jul 24, 2017 | $15.88 | $16.06 | $15.33 | $15.54 | -2.02% | 11,378,173 |
| Jul 17, 2017 | $15.64 | $15.93 | $15.36 | $15.86 | +1.41% | 8,224,240 |
| Jul 10, 2017 | $15.60 | $15.95 | $15.49 | $15.64 | +0.26% | 9,616,058 |
| Jul 3, 2017 | $15.60 | $15.71 | $15.30 | $15.60 | +0.58% | 7,997,987 |
| Jun 26, 2017 | $15.36 | $15.66 | $15.01 | $15.51 | +0.98% | 15,265,064 |
| Jun 19, 2017 | $15.31 | $15.75 | $15.03 | $15.36 | +0.85% | 22,332,199 |
| Jun 12, 2017 | $15.50 | $15.62 | $14.95 | $15.23 | -1.99% | 13,979,131 |
| Jun 5, 2017 | $16.44 | $16.44 | $15.50 | $15.54 | -5.36% | 11,945,467 |
| May 30, 2017 | $16.28 | $16.52 | $15.93 | $16.42 | +0.61% | 12,186,882 |
| May 22, 2017 | $16.01 | $16.66 | $15.96 | $16.32 | +1.87% | 9,251,780 |
| May 15, 2017 | $15.84 | $16.52 | $15.76 | $16.02 | +1.14% | 13,444,341 |
| May 8, 2017 | $15.06 | $16.12 | $14.90 | $15.84 | +4.83% | 26,302,887 |
| May 1, 2017 | $14.75 | $15.15 | $14.73 | $15.11 | +2.51% | 13,497,234 |
| Apr 24, 2017 | $14.40 | $14.93 | $14.26 | $14.74 | +2.86% | 16,512,805 |
| Apr 17, 2017 | $13.50 | $14.41 | $13.38 | $14.33 | +6.86% | 12,287,606 |
| Apr 10, 2017 | $13.68 | $13.82 | $13.40 | $13.41 | -1.90% | 6,079,539 |
| Apr 3, 2017 | $13.63 | $13.85 | $13.29 | $13.67 | +0.44% | 11,719,269 |
| Mar 27, 2017 | $13.31 | $13.70 | $13.16 | $13.61 | +1.34% | 9,180,342 |
| Mar 20, 2017 | $13.51 | $13.63 | $13.03 | $13.43 | -0.44% | 9,713,605 |
| Mar 13, 2017 | $13.23 | $13.55 | $13.10 | $13.49 | +1.81% | 12,095,864 |
| Mar 6, 2017 | $13.51 | $13.58 | $13.13 | $13.25 | -2.29% | 10,183,461 |
| Feb 27, 2017 | $13.65 | $14.12 | $13.55 | $13.56 | -0.80% | 19,671,123 |
| Feb 21, 2017 | $14.22 | $14.40 | $13.41 | $13.67 | -3.26% | 15,828,936 |
| Feb 13, 2017 | $14.42 | $14.47 | $13.38 | $14.13 | -1.40% | 31,148,657 |
| Feb 6, 2017 | $13.77 | $14.46 | $13.67 | $14.33 | +3.65% | 12,725,486 |
| Jan 30, 2017 | $13.69 | $13.83 | $13.39 | $13.83 | +0.40% | 12,757,208 |
| Jan 23, 2017 | $13.47 | $13.98 | $13.39 | $13.77 | +2.08% | 11,311,311 |
| Jan 17, 2017 | $13.80 | $13.88 | $13.35 | $13.49 | -2.88% | 10,074,513 |
| Jan 9, 2017 | $13.25 | $14.01 | $13.09 | $13.89 | +4.83% | 10,150,863 |
| Jan 3, 2017 | $13.55 | $13.71 | $13.15 | $13.25 | -2.00% | 15,755,117 |
| Dec 27, 2016 | $13.76 | $13.95 | $13.49 | $13.52 | -1.89% | 6,723,334 |
| Dec 19, 2016 | $13.74 | $14.07 | $13.71 | $13.78 | +0.22% | 13,804,295 |
| Dec 12, 2016 | $13.81 | $14.04 | $13.61 | $13.75 | -0.51% | 16,313,231 |
| Dec 5, 2016 | $12.65 | $13.99 | $12.65 | $13.82 | +9.51% | 24,109,834 |
| Nov 28, 2016 | $13.02 | $13.16 | $12.40 | $12.62 | -2.85% | 25,819,875 |
| Nov 21, 2016 | $12.15 | $13.13 | $12.13 | $12.99 | +6.91% | 15,412,177 |
| Nov 14, 2016 | $11.60 | $12.31 | $11.45 | $12.15 | – | 22,544,003 |
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% |