The Wendy's Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	11.08	11.45	10.98	11.40	11.40	2.61%	5,691,937
May 29, 2025	11.20	11.28	11.01	11.11	11.11	-0.63%	4,747,236
May 28, 2025	11.21	11.39	11.17	11.18	11.18	-0.27%	4,895,108
May 27, 2025	11.59	11.59	11.16	11.21	11.21	-2.01%	7,146,877
May 23, 2025	11.35	11.50	11.24	11.44	11.44	-0.52%	2,847,182
May 22, 2025	11.55	11.59	11.39	11.50	11.50	-1.03%	4,316,302
May 21, 2025	12.14	12.15	11.58	11.62	11.62	-5.14%	5,438,519
May 20, 2025	12.35	12.41	12.17	12.25	12.25	-0.73%	3,092,126
May 19, 2025	12.17	12.37	12.09	12.34	12.34	0.65%	3,740,550
May 16, 2025	12.00	12.27	11.93	12.26	12.26	2.51%	4,245,795
May 15, 2025	11.80	11.98	11.79	11.96	11.96	0.67%	3,523,026
May 14, 2025	11.84	11.94	11.71	11.88	11.88	-0.42%	4,057,721
May 13, 2025	12.32	12.32	11.92	11.93	11.93	-3.01%	5,013,507
May 12, 2025	12.35	12.52	12.21	12.30	12.30	2.50%	5,124,123
May 9, 2025	12.07	12.26	11.93	12.00	12.00	-0.99%	3,705,312
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