The Wendy's Company (BIT:1WEN)
Italy · Delayed Price · Currency is EUR 5.93
+0.04 (0.75%)
At close: Apr 17, 2026
BIT:1WEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 2.05% | - |
| Apr 15, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -1.54% | - |
| Apr 14, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 2.66% | - |
| Apr 13, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -4.10% | - |
| Apr 10, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.17% | - |
| Apr 9, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1.20% | - |
| Apr 8, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.69% | - |
| Apr 7, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 2.58% | - |
| Apr 2, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.77% | - |
| Apr 1, 2026 | 5.98 | 5.98 | 5.98 | 5.94 | 5.94 | -0.54% | 169 |
| Mar 31, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.61% | - |
| Mar 30, 2026 | 6.00 | 6.00 | 6.00 | 5.94 | 5.94 | -1.00% | 167 |
| Mar 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.85% | - |
| Mar 26, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1.05% | - |
| Mar 25, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -1.48% | - |
| Mar 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.68% | - |
| Mar 23, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.29% | - |
| Mar 20, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.85% | - |
| Mar 19, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.43% | - |
| Mar 18, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -1.69% | - |
| Mar 17, 2026 | 6.23 | 6.23 | 6.23 | 6.17 | 6.17 | -1.03% | 160 |
| Mar 16, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.70% | - |
| Mar 13, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 2.05% | - |
| Mar 12, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.74% | - |
| Mar 11, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -3.42% | - |
| Mar 10, 2026 | 6.27 | 6.27 | 6.27 | 6.20 | 6.20 | -1.12% | 479 |
| Mar 9, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.51% | - |
| Mar 6, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.39% | - |
| 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% | - |