The Wendy's Company (WEN)
NASDAQ: WEN · Real-Time Price · USD
12.00
-0.12 (-0.99%)
At close: May 9, 2025, 4:00 PM
12.12
+0.12 (1.00%)
After-hours: May 9, 2025, 7:58 PM EDT
The Wendy's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 12.07 | 12.26 | 11.93 | 12.00 | 12.00 | -0.99% | 3,701,553 |
| May 8, 2025 | 11.81 | 12.22 | 11.77 | 12.12 | 12.12 | 3.06% | 4,179,591 |
| May 7, 2025 | 11.93 | 11.96 | 11.70 | 11.76 | 11.76 | -0.93% | 5,449,056 |
| May 6, 2025 | 12.45 | 12.45 | 11.75 | 11.87 | 11.87 | -5.19% | 9,050,708 |
| May 5, 2025 | 12.83 | 12.97 | 12.47 | 12.52 | 12.52 | -0.24% | 8,843,142 |
| May 2, 2025 | 12.81 | 13.06 | 12.24 | 12.55 | 12.55 | 0.48% | 7,362,309 |
| May 1, 2025 | 12.59 | 12.64 | 12.43 | 12.49 | 12.49 | -0.08% | 5,264,735 |
| Apr 30, 2025 | 12.52 | 12.56 | 12.30 | 12.50 | 12.50 | -0.71% | 4,818,819 |
| Apr 29, 2025 | 12.73 | 12.76 | 12.57 | 12.59 | 12.59 | -1.64% | 3,997,033 |
| Apr 28, 2025 | 12.84 | 12.92 | 12.63 | 12.80 | 12.80 | 0.16% | 3,005,236 |
| Apr 25, 2025 | 12.82 | 12.85 | 12.63 | 12.78 | 12.78 | -0.39% | 2,635,433 |
| Apr 24, 2025 | 12.70 | 12.84 | 12.62 | 12.83 | 12.83 | 0.79% | 2,437,037 |
| Apr 23, 2025 | 12.78 | 12.98 | 12.66 | 12.73 | 12.73 | 1.27% | 4,085,913 |
| Apr 22, 2025 | 12.76 | 12.76 | 12.32 | 12.57 | 12.57 | -0.16% | 5,437,556 |
| Apr 21, 2025 | 12.56 | 12.62 | 12.39 | 12.59 | 12.59 | -0.71% | 3,130,075 |
| Apr 17, 2025 | 12.56 | 12.76 | 12.52 | 12.68 | 12.68 | 1.12% | 3,622,464 |
| Apr 16, 2025 | 13.13 | 13.24 | 12.40 | 12.54 | 12.54 | -4.78% | 8,267,524 |
| Apr 15, 2025 | 13.21 | 13.44 | 13.04 | 13.17 | 13.17 | -0.38% | 6,256,057 |
| Apr 14, 2025 | 13.02 | 13.31 | 12.97 | 13.22 | 13.22 | 3.36% | 6,907,185 |
| Apr 11, 2025 | 12.88 | 12.88 | 12.37 | 12.79 | 12.79 | -0.78% | 4,762,636 |
| Apr 10, 2025 | 12.93 | 13.17 | 12.48 | 12.89 | 12.89 | -1.75% | 5,493,756 |
| Apr 9, 2025 | 12.19 | 13.50 | 12.05 | 13.12 | 13.12 | 5.64% | 7,196,695 |
| Apr 8, 2025 | 13.52 | 13.55 | 12.35 | 12.42 | 12.42 | -5.77% | 7,453,936 |
| Apr 7, 2025 | 12.98 | 13.41 | 12.61 | 13.18 | 13.18 | -0.90% | 7,988,769 |
| Apr 4, 2025 | 13.95 | 13.97 | 13.22 | 13.30 | 13.30 | -5.47% | 6,417,868 |
| Apr 3, 2025 | 14.31 | 14.55 | 14.04 | 14.07 | 14.07 | -3.96% | 5,335,733 |
| Apr 2, 2025 | 14.61 | 14.87 | 14.60 | 14.65 | 14.65 | -0.48% | 4,701,073 |
| Apr 1, 2025 | 14.71 | 14.81 | 14.51 | 14.72 | 14.72 | 0.62% | 3,048,862 |
| Mar 31, 2025 | 14.55 | 14.74 | 14.45 | 14.63 | 14.63 | - | 3,639,871 |
| Mar 28, 2025 | 15.07 | 15.07 | 14.59 | 14.63 | 14.63 | -2.53% | 3,163,304 |
| Mar 27, 2025 | 14.77 | 15.07 | 14.74 | 15.01 | 15.01 | 1.83% | 3,279,648 |
| Mar 26, 2025 | 14.61 | 14.82 | 14.59 | 14.74 | 14.74 | 1.31% | 3,386,476 |
| Mar 25, 2025 | 15.09 | 15.11 | 14.51 | 14.55 | 14.55 | -3.45% | 4,775,647 |
| Mar 24, 2025 | 15.29 | 15.40 | 14.86 | 15.07 | 15.07 | -1.25% | 10,461,993 |
| Mar 21, 2025 | 15.36 | 15.42 | 15.16 | 15.26 | 15.26 | -1.10% | 5,919,054 |
| Mar 20, 2025 | 15.19 | 15.50 | 15.19 | 15.43 | 15.43 | 0.98% | 3,283,522 |
| Mar 19, 2025 | 15.45 | 15.48 | 15.17 | 15.28 | 15.28 | -1.23% | 3,478,609 |
| Mar 18, 2025 | 15.27 | 15.51 | 15.16 | 15.47 | 15.47 | 1.05% | 4,239,167 |
| Mar 17, 2025 | 15.30 | 15.39 | 15.15 | 15.31 | 15.31 | -0.26% | 4,004,279 |
| Mar 14, 2025 | 15.36 | 15.56 | 15.11 | 15.35 | 15.35 | 0.66% | 4,213,952 |
| Mar 13, 2025 | 15.30 | 15.57 | 15.17 | 15.25 | 15.25 | - | 4,003,289 |
| Mar 12, 2025 | 15.43 | 15.50 | 14.88 | 15.25 | 15.25 | -1.42% | 6,543,084 |
| Mar 11, 2025 | 15.64 | 15.64 | 15.16 | 15.47 | 15.47 | -0.71% | 6,126,992 |
| Mar 10, 2025 | 15.50 | 15.79 | 15.41 | 15.58 | 15.58 | 0.32% | 5,414,782 |
| Mar 7, 2025 | 15.22 | 15.63 | 15.09 | 15.53 | 15.53 | 2.44% | 8,103,706 |
| Mar 6, 2025 | 14.99 | 15.22 | 14.70 | 15.16 | 15.16 | 1.40% | 5,879,547 |
| Mar 5, 2025 | 14.90 | 15.26 | 14.85 | 14.95 | 14.95 | 0.20% | 5,653,248 |
| Mar 4, 2025 | 14.86 | 15.25 | 14.85 | 14.92 | 14.92 | -0.07% | 6,558,791 |
| Mar 3, 2025 | 15.35 | 15.35 | 14.82 | 14.93 | 14.93 | -3.68% | 5,044,586 |
| Feb 28, 2025 | 15.57 | 15.83 | 15.45 | 15.50 | 15.25 | -0.64% | 7,434,963 |