The Wendy's Company (WEN)
NASDAQ: WEN · Real-Time Price · USD
14.63
-0.38 (-2.53%)
At close: Mar 28, 2025, 4:00 PM
14.70
+0.07 (0.47%)
After-hours: Mar 28, 2025, 7:59 PM EDT
The Wendy's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.07 | 15.07 | 14.59 | 14.63 | 14.63 | -2.53% | 3,161,095 |
| 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 |
| Feb 27, 2025 | 15.53 | 15.70 | 15.40 | 15.60 | 15.34 | 0.65% | 4,420,238 |
| Feb 26, 2025 | 15.91 | 15.97 | 15.42 | 15.50 | 15.25 | -2.58% | 6,018,115 |
| Feb 25, 2025 | 15.94 | 16.20 | 15.79 | 15.91 | 15.65 | -0.19% | 5,754,028 |
| Feb 24, 2025 | 15.30 | 16.05 | 15.30 | 15.94 | 15.68 | 4.80% | 9,300,335 |
| Feb 21, 2025 | 15.35 | 15.55 | 15.17 | 15.21 | 14.96 | -0.20% | 6,266,655 |
| Feb 20, 2025 | 15.46 | 15.48 | 15.22 | 15.24 | 14.99 | -1.74% | 5,925,897 |
| Feb 19, 2025 | 14.89 | 15.56 | 14.89 | 15.51 | 15.26 | 3.47% | 12,662,690 |
| Feb 18, 2025 | 14.48 | 15.06 | 14.39 | 14.99 | 14.74 | 4.83% | 9,043,650 |
| Feb 14, 2025 | 15.09 | 15.09 | 14.28 | 14.30 | 14.06 | -3.12% | 8,628,454 |
| Feb 13, 2025 | 14.00 | 14.82 | 13.72 | 14.76 | 14.52 | 3.80% | 9,412,964 |
| Feb 12, 2025 | 14.28 | 14.37 | 14.21 | 14.22 | 13.99 | -0.70% | 5,605,459 |
| Feb 11, 2025 | 14.28 | 14.60 | 14.23 | 14.32 | 14.08 | -0.14% | 5,292,049 |
| Feb 10, 2025 | 14.47 | 14.55 | 14.25 | 14.34 | 14.10 | -0.62% | 6,012,172 |
| Feb 7, 2025 | 14.91 | 14.98 | 14.41 | 14.43 | 14.19 | -3.35% | 5,643,504 |
| Feb 6, 2025 | 14.99 | 15.14 | 14.90 | 14.93 | 14.68 | -0.13% | 2,813,295 |
| Feb 5, 2025 | 15.07 | 15.11 | 14.93 | 14.95 | 14.70 | -0.86% | 3,256,409 |
| Feb 4, 2025 | 15.01 | 15.17 | 14.99 | 15.08 | 14.83 | 0.33% | 2,731,904 |
| Feb 3, 2025 | 14.63 | 15.18 | 14.53 | 15.03 | 14.78 | 1.35% | 4,336,764 |
| Jan 31, 2025 | 14.90 | 15.04 | 14.75 | 14.83 | 14.59 | -0.40% | 3,188,117 |
| Jan 30, 2025 | 14.89 | 14.96 | 14.74 | 14.89 | 14.65 | 0.47% | 3,501,969 |
| Jan 29, 2025 | 14.65 | 14.94 | 14.60 | 14.82 | 14.58 | 1.44% | 4,687,428 |
| Jan 28, 2025 | 14.48 | 14.77 | 14.33 | 14.61 | 14.37 | 0.55% | 5,522,406 |
| Jan 27, 2025 | 14.37 | 14.65 | 14.31 | 14.53 | 14.29 | 1.61% | 4,741,386 |
| Jan 24, 2025 | 14.22 | 14.43 | 14.22 | 14.30 | 14.06 | 0.56% | 4,776,029 |
| Jan 23, 2025 | 14.14 | 14.28 | 13.98 | 14.22 | 13.99 | 0.35% | 4,050,228 |
| Jan 22, 2025 | 14.13 | 14.34 | 13.98 | 14.17 | 13.94 | - | 5,213,984 |
| Jan 21, 2025 | 14.38 | 14.53 | 14.13 | 14.17 | 13.94 | -2.95% | 7,023,558 |
| Jan 17, 2025 | 14.96 | 15.00 | 14.57 | 14.60 | 14.36 | -1.68% | 4,069,409 |
| Jan 16, 2025 | 15.04 | 15.07 | 14.73 | 14.85 | 14.61 | -1.85% | 4,487,043 |