The Wendy's Company (BIT:1WEN)
Italy · Delayed Price · Currency is EUR 7.43
-0.02 (-0.32%)
At close: Aug 14, 2026
BIT:1WEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.32% | - |
| Aug 13, 2026 | 7.45 | 7.45 | 7.42 | 7.45 | 7.45 | -1.45% | 563 |
| Aug 12, 2026 | 6.58 | 6.89 | 6.58 | 7.56 | 7.56 | 18.64% | 30,053 |
| Aug 11, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.65% | - |
| Aug 10, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.38% | - |
| Aug 7, 2026 | 6.37 | 6.62 | 6.17 | 6.39 | 6.39 | -4.60% | 7,711 |
| Aug 6, 2026 | 6.67 | 6.67 | 6.67 | 6.70 | 6.70 | -1.03% | 150 |
| Aug 5, 2026 | 6.71 | 6.74 | 6.71 | 6.77 | 6.77 | 1.99% | 310 |
| Aug 4, 2026 | 6.57 | 6.57 | 6.57 | 6.64 | 6.64 | 2.03% | 224 |
| Aug 3, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 2.52% | - |
| Jul 31, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.97% | - |
| Jul 30, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -2.94% | - |
| Jul 29, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 1.38% | - |
| Jul 28, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.90% | - |
| Jul 27, 2026 | 6.38 | 6.52 | 6.38 | 6.52 | 6.52 | 2.32% | 8,017 |
| Jul 24, 2026 | 6.30 | 6.30 | 6.30 | 6.37 | 6.37 | 1.30% | 125 |
| Jul 23, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -5.10% | - |
| Jul 22, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -2.18% | - |
| Jul 21, 2026 | 6.91 | 6.91 | 6.84 | 6.78 | 6.78 | -1.14% | 104 |
| Jul 20, 2026 | 6.71 | 6.71 | 6.71 | 6.86 | 6.86 | -1.10% | 250 |
| Jul 17, 2026 | 6.94 | 6.96 | 6.92 | 6.93 | 6.93 | 4.37% | 1,132 |
| Jul 16, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 1.40% | - |
| Jul 15, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.14% | - |
| Jul 14, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -2.20% | - |
| Jul 13, 2026 | 6.55 | 6.72 | 6.55 | 6.62 | 6.62 | -1.22% | 2,357 |
| Jul 10, 2026 | 6.68 | 6.70 | 6.68 | 6.70 | 6.70 | 2.76% | 970 |
| Jul 9, 2026 | 6.54 | 6.54 | 6.47 | 6.52 | 6.52 | 0.49% | 1,733 |
| Jul 8, 2026 | 6.72 | 6.72 | 6.72 | 6.49 | 6.49 | -5.12% | 63 |
| Jul 7, 2026 | 6.78 | 7.05 | 6.78 | 6.84 | 6.84 | -1.95% | 1,018 |
| Jul 6, 2026 | 7.52 | 7.58 | 6.95 | 6.98 | 6.98 | -7.18% | 12,581 |
| Jul 3, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | - |
| Jul 2, 2026 | 7.75 | 8.20 | 7.54 | 7.52 | 7.52 | 0.80% | 16,520 |
| Jul 1, 2026 | 7.18 | 7.63 | 7.18 | 7.46 | 7.46 | 7.77% | 15,448 |
| Jun 30, 2026 | 7.26 | 7.38 | 6.89 | 6.92 | 6.92 | 0.14% | 12,277 |
| Jun 29, 2026 | 7.04 | 7.04 | 6.58 | 6.91 | 6.91 | 0.99% | 20,094 |
| Jun 26, 2026 | 6.32 | 6.86 | 6.32 | 6.84 | 6.84 | 4.20% | 11,573 |
| Jun 25, 2026 | 8.21 | 8.25 | 6.39 | 6.57 | 6.57 | -4.90% | 50,924 |
| Jun 24, 2026 | 6.33 | 7.60 | 6.19 | 6.90 | 6.90 | 26.35% | 68,140 |
| Jun 23, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -2.39% | - |
| Jun 22, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -8.29% | - |
| Jun 19, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jun 18, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.73% | - |
| Jun 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.66% | - |
| Jun 16, 2026 | 5.94 | 5.94 | 5.94 | 5.90 | 5.90 | -1.17% | 1,973 |
| Jun 15, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.43% | - |
| Jun 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.31% | - |
| Jun 11, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.11% | - |
| Jun 10, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.24% | - |
| Jun 9, 2026 | 5.85 | 5.85 | 5.85 | 5.86 | 5.86 | 0.38% | 200 |
| Jun 8, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.60% | - |