The Wendy's Company (BIT:1WEN)
Italy · Delayed Price · Currency is EUR 6.51
-0.44 (-6.33%)
Last updated: Jun 2, 2026, 5:01 PM CET
BIT:1WEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.55 | 6.55 | 6.55 | 6.51 | 6.51 | -1.60% | 300 |
| Jun 1, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 1.97% | - |
| May 29, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.03% | - |
| May 28, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.25% | - |
| May 27, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -1.03% | - |
| May 26, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.48% | - |
| May 25, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| May 22, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.51% | - |
| May 21, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -4.46% | - |
| May 20, 2026 | 7.09 | 7.09 | 6.78 | 6.95 | 6.95 | 1.61% | 1,050 |
| May 19, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 3.32% | - |
| May 18, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -2.22% | - |
| May 15, 2026 | 6.87 | 6.87 | 6.87 | 6.77 | 6.77 | -2.98% | 530 |
| May 14, 2026 | 7.01 | 7.01 | 7.01 | 6.98 | 6.98 | 2.14% | 821 |
| May 13, 2026 | 6.80 | 7.05 | 6.78 | 6.83 | 6.83 | 2.74% | 5,920 |
| May 12, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 14.45% | - |
| May 11, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -5.92% | - |
| May 8, 2026 | 5.96 | 6.20 | 5.96 | 6.18 | 6.18 | 8.65% | 6,642 |
| May 7, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 1.14% | - |
| May 6, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.79% | - |
| May 5, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -1.80% | - |
| May 4, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -3.76% | - |
| Apr 30, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.51% | - |
| Apr 29, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -2.38% | - |
| Apr 28, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.73% | - |
| Apr 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.45% | - |
| Apr 24, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -1.47% | - |
| Apr 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.56% | - |
| Apr 22, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.07% | - |
| Apr 21, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.90% | - |
| Apr 20, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.98% | - |
| Apr 17, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.75% | - |
| 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% | - |