The Wendy's Company (BIT:1WEN)
Italy · Delayed Price · Currency is EUR 6.21
-0.19 (-2.91%)
At close: Mar 5, 2026
The Wendy's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -2.91% | - |
| Mar 4, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.47% | - |
| Mar 3, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - | - |
| Mar 2, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 4.05% | - |
| Feb 27, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | - |
| Feb 26, 2026 | 6.06 | 6.06 | 6.06 | 6.18 | 6.06 | - | - |
| Feb 25, 2026 | 6.06 | 6.06 | 6.06 | 6.18 | 6.06 | - | - |
| Feb 24, 2026 | 6.06 | 6.06 | 6.06 | 6.18 | 6.06 | - | - |
| Feb 23, 2026 | 6.20 | 6.50 | 6.20 | 6.18 | 6.06 | -9.97% | 20 |
| Feb 20, 2026 | 6.73 | 6.73 | 6.73 | 6.86 | 6.73 | 0.26% | - |
| Feb 19, 2026 | 6.72 | 6.72 | 6.72 | 6.85 | 6.71 | 2.92% | - |
| Feb 18, 2026 | 5.98 | 5.98 | 5.98 | 6.65 | 6.52 | 16.66% | 300 |
| Feb 17, 2026 | 5.59 | 5.59 | 5.59 | 5.70 | 5.59 | -9.89% | - |
| Feb 16, 2026 | 6.21 | 6.21 | 6.21 | 6.33 | 6.21 | -0.78% | - |
| Feb 13, 2026 | 6.26 | 6.26 | 6.26 | 6.38 | 6.26 | -3.80% | - |
| Feb 12, 2026 | 6.50 | 6.50 | 6.50 | 6.63 | 6.50 | -0.06% | - |
| Feb 11, 2026 | 6.51 | 6.51 | 6.51 | 6.63 | 6.51 | 0.24% | - |
| Feb 10, 2026 | 6.49 | 6.49 | 6.49 | 6.62 | 6.49 | -0.60% | - |
| Feb 9, 2026 | 7.10 | 7.10 | 6.39 | 6.66 | 6.53 | -1.19% | 1,696 |
| Feb 6, 2026 | 6.61 | 6.61 | 6.61 | 6.74 | 6.61 | -2.12% | - |
| Feb 5, 2026 | 6.75 | 6.75 | 6.75 | 6.88 | 6.75 | 0.03% | - |
| Feb 4, 2026 | 6.75 | 6.75 | 6.75 | 6.88 | 6.75 | 4.37% | - |
| Feb 3, 2026 | 6.71 | 6.71 | 6.71 | 6.59 | 6.47 | -0.69% | 200 |
| Feb 2, 2026 | 6.51 | 6.51 | 6.51 | 6.64 | 6.51 | 2.50% | - |
| Jan 30, 2026 | 6.35 | 6.35 | 6.35 | 6.48 | 6.35 | -1.19% | - |
| Jan 29, 2026 | 6.43 | 6.43 | 6.43 | 6.56 | 6.43 | -2.41% | - |
| Jan 28, 2026 | 6.59 | 6.59 | 6.59 | 6.72 | 6.59 | 0.24% | - |
| Jan 27, 2026 | 6.57 | 6.57 | 6.57 | 6.70 | 6.57 | -2.62% | - |
| Jan 26, 2026 | 6.75 | 6.75 | 6.75 | 6.88 | 6.75 | -2.85% | - |
| Jan 23, 2026 | 6.95 | 6.95 | 6.95 | 7.08 | 6.95 | -2.37% | - |
| Jan 22, 2026 | 7.12 | 7.12 | 7.12 | 7.26 | 7.12 | 2.89% | - |
| Jan 21, 2026 | 6.92 | 6.92 | 6.92 | 7.05 | 6.92 | 0.23% | - |
| Jan 20, 2026 | 6.90 | 6.90 | 6.90 | 7.04 | 6.90 | -1.68% | - |
| Jan 19, 2026 | 7.02 | 7.02 | 7.02 | 7.16 | 7.02 | -2.00% | - |
| Jan 16, 2026 | 7.16 | 7.16 | 7.16 | 7.30 | 7.16 | -0.71% | - |
| Jan 15, 2026 | 7.21 | 7.21 | 7.21 | 7.35 | 7.21 | 0.91% | - |
| Jan 14, 2026 | 7.15 | 7.15 | 7.15 | 7.29 | 7.15 | 1.28% | - |
| Jan 13, 2026 | 7.06 | 7.06 | 7.06 | 7.20 | 7.06 | -2.20% | - |
| Jan 12, 2026 | 7.22 | 7.22 | 7.22 | 7.36 | 7.22 | 2.39% | - |
| Jan 9, 2026 | 7.05 | 7.05 | 7.05 | 7.19 | 7.05 | 1.78% | - |
| Jan 8, 2026 | 6.92 | 6.92 | 6.92 | 7.06 | 6.92 | -1.67% | - |
| Jan 7, 2026 | 7.04 | 7.04 | 7.04 | 7.18 | 7.04 | 2.92% | - |
| Jan 6, 2026 | 6.84 | 6.84 | 6.84 | 6.98 | 6.84 | -0.77% | - |
| Jan 5, 2026 | 6.90 | 6.90 | 6.90 | 7.03 | 6.89 | -0.42% | - |
| Jan 2, 2026 | 6.92 | 6.92 | 6.92 | 7.06 | 6.92 | 0.40% | - |
| Dec 30, 2025 | 6.90 | 6.90 | 6.90 | 7.03 | 6.90 | - | - |
| Dec 29, 2025 | 6.90 | 6.90 | 6.90 | 7.03 | 6.90 | - | - |
| Dec 23, 2025 | 6.90 | 6.90 | 6.90 | 7.03 | 6.90 | -1.60% | - |
| Dec 22, 2025 | 7.01 | 7.01 | 7.01 | 7.15 | 7.01 | -0.45% | - |
| Dec 19, 2025 | 7.04 | 7.04 | 7.04 | 7.18 | 7.04 | -0.64% | - |