Skip to main content
The Wendy's Company (WEN)
NASDAQ: WEN · Real-Time Price · USD
16.65
+0.08 (0.48%)
At close: Dec 20, 2024, 4:00 PM
16.56
-0.09 (-0.54%)
After-hours: Dec 20, 2024, 5:31 PM EST

The Wendy's Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.5516.9616.4616.6516.650.48%7,181,221
Dec 19, 202416.7816.8516.5116.5716.57-0.66%4,100,060
Dec 18, 202417.1917.2016.6716.6816.68-2.23%3,017,753
Dec 17, 202416.8417.1816.7917.0617.061.01%3,176,903
Dec 16, 202417.0517.2416.8616.8916.89-1.29%3,047,617
Dec 13, 202417.2617.3017.0117.1117.11-1.04%3,309,132
Dec 12, 202417.3717.5017.2717.2917.29-0.63%2,625,887
Dec 11, 202417.5017.5717.2617.4017.40-0.46%6,799,674
Dec 10, 202417.6117.6417.2017.4817.48-0.51%3,617,954
Dec 9, 202417.5817.7917.5217.5717.570.51%3,860,686
Dec 6, 202417.7817.8617.4817.4817.48-1.19%3,326,622
Dec 5, 202417.9017.9317.5417.6917.69-1.56%3,782,322
Dec 4, 202417.7918.0717.7517.9717.970.67%2,846,757
Dec 3, 202417.9918.1117.7617.8517.85-1.16%3,227,255
Dec 2, 202418.1018.2817.9818.0618.06-1.63%3,318,452
Nov 29, 202418.6118.6518.1318.3618.11-0.92%2,537,918
Nov 27, 202418.4918.7118.3318.5318.280.76%2,519,084
Nov 26, 202418.5318.6618.2018.3918.14-1.02%2,685,027
Nov 25, 202418.1518.6018.1318.5818.333.34%3,730,993
Nov 22, 202418.0818.1617.7917.9817.74-0.72%4,868,966
Nov 21, 202417.9218.1317.7018.1117.861.06%3,475,762
Nov 20, 202418.0018.0617.5517.9217.68-0.55%3,330,604
Nov 19, 202418.0018.4017.6518.0217.77-0.17%3,482,735
Nov 18, 202417.9418.2317.8518.0517.80-0.39%3,263,008
Nov 15, 202418.4718.6017.9318.1217.87-1.95%3,537,929
Nov 14, 202418.3918.7318.3218.4818.230.33%2,905,931
Nov 13, 202418.3518.4618.1518.4218.170.22%3,361,912
Nov 12, 202418.6518.7818.2818.3818.13-2.18%4,227,248
Nov 11, 202419.6019.6118.7218.7918.53-3.84%6,077,336
Nov 8, 202419.7619.9719.5119.5419.27-1.76%3,334,966
Nov 7, 202420.2820.5219.8619.8919.62-2.45%2,751,475
Nov 6, 202420.4220.6020.1720.3920.113.14%4,258,031
Nov 5, 202419.6319.8919.4619.7719.500.25%2,753,715
Nov 4, 202419.6219.8319.4419.7219.450.31%3,781,114
Nov 1, 202419.3819.9119.3019.6619.392.88%4,384,974
Oct 31, 202420.1820.1918.8819.1118.85-5.91%8,895,361
Oct 30, 202420.1320.3920.0220.3120.030.15%6,434,591
Oct 29, 202420.3820.5820.2520.2820.00-0.59%3,124,484
Oct 28, 202419.7620.4419.7620.4020.124.40%5,292,263
Oct 25, 202419.8619.8619.3619.5419.270.36%3,062,258
Oct 24, 202419.1119.4719.1119.4719.201.51%2,402,307
Oct 23, 202419.3319.3318.8219.1818.921.05%4,252,169
Oct 22, 202419.2019.2018.9718.9818.72-1.45%2,844,871
Oct 21, 202419.6919.7119.1619.2619.00-2.23%4,562,836
Oct 18, 202419.6619.8319.5919.7019.430.10%3,275,102
Oct 17, 202419.9920.0819.4919.6819.41-1.55%5,284,174
Oct 16, 202419.6220.0019.4819.9919.722.41%5,529,102
Oct 15, 202419.4319.7319.2619.5219.250.62%4,823,289
Oct 14, 202418.5919.5318.5519.4019.144.19%8,628,124
Oct 11, 202418.0718.7618.0618.6218.373.27%4,862,804
Oct 10, 202417.5318.3617.5318.0317.782.50%5,798,450
Oct 9, 202417.7217.8417.5517.5917.35-0.45%2,790,135
Oct 8, 202417.7617.8017.5317.6717.43-0.51%2,702,671
Oct 7, 202417.6717.8917.5117.7617.520.74%2,374,099
Oct 4, 202417.4017.7517.3617.6317.391.97%2,498,220
Oct 3, 202417.3117.4317.2617.2917.05-0.52%1,829,568
Oct 2, 202417.5017.6517.3717.3817.14-1.59%3,397,164
Oct 1, 202417.6417.8017.4717.6617.420.80%2,279,654
Sep 30, 202417.7617.9317.4917.5217.28-1.52%2,192,694
Sep 27, 202417.8217.9717.7417.7917.550.57%2,009,880
Sep 26, 202417.4017.7217.3717.6917.452.02%2,743,650
Sep 25, 202417.5717.7117.3217.3417.10-1.37%2,566,138
Sep 24, 202417.7017.8917.5717.5817.34-0.62%2,238,267
Sep 23, 202417.4817.7517.4817.6917.451.43%2,905,273
Sep 20, 202417.8117.8317.3917.4417.20-2.41%4,642,296
Sep 19, 202417.9018.0517.7417.8717.631.36%3,275,107
Sep 18, 202417.7917.8817.5917.6317.39-0.79%2,353,167
Sep 17, 202417.8317.9517.7117.7717.530.23%2,453,029
Sep 16, 202417.5917.9817.5717.7317.490.91%2,731,333
Sep 13, 202416.9617.6916.9417.5717.333.96%4,029,880
Sep 12, 202416.9416.9616.6116.9016.670.42%2,026,121
Sep 11, 202416.6316.9116.4416.8316.601.20%2,617,221
Sep 10, 202417.2017.2016.6116.6316.40-3.03%3,129,262
Sep 9, 202416.8017.1716.6617.1516.920.94%3,479,694
Sep 6, 202416.7517.1016.6816.9916.761.49%3,561,925
Sep 5, 202416.8717.1116.6916.7416.51-0.12%2,583,527
Sep 4, 202416.5417.0116.5316.7616.531.70%3,251,971
Sep 3, 202416.7016.9616.4616.4816.26-2.60%3,824,501
Aug 30, 202416.7216.9716.6916.9216.441.62%2,596,762
Aug 29, 202416.8016.8316.5316.6516.18-0.72%1,972,950
Aug 28, 202416.9116.9516.6716.7716.29-1.00%2,289,437
Aug 27, 202416.8617.0216.7816.9416.46-0.06%1,635,298
Aug 26, 202416.9017.1016.7516.9516.470.30%2,556,307
Aug 23, 202416.7516.9216.7016.9016.420.96%3,066,670
Aug 22, 202416.9517.0316.6916.7416.27-1.41%2,209,441
Aug 21, 202417.0117.0916.8216.9816.50-2,246,413
Aug 20, 202416.7417.1416.6416.9816.501.19%3,390,889
Aug 19, 202416.9917.0316.6416.7816.30-0.89%4,167,059
Aug 16, 202417.1117.2016.8316.9316.45-1.51%2,950,124
Aug 15, 202417.3117.5317.0717.1916.700.35%2,312,310
Aug 14, 202417.1617.2416.8617.1316.640.23%2,185,211
Aug 13, 202416.9117.4816.9017.0916.612.15%4,655,393
Aug 12, 202417.0617.0816.5916.7316.26-2.28%2,941,786
Aug 9, 202417.2517.2816.9217.1216.63-0.29%3,674,340
Aug 8, 202416.9817.4316.9517.1716.681.18%4,550,090
Aug 7, 202416.8417.2916.7616.9716.491.25%2,927,239
Aug 6, 202416.7417.0016.7016.7616.280.36%3,054,231
Aug 5, 202416.4216.9016.4116.7016.23-1.07%4,790,771
Aug 2, 202416.8417.1816.4216.8816.40-0.47%5,202,240
Aug 1, 202417.3017.3516.5016.9616.480.18%5,238,485