The Wendy's Company (WEN)
NASDAQ: WEN · Real-Time Price · USD
7.48
+0.21 (2.89%)
At close: Feb 13, 2026, 4:00 PM EST
7.50
+0.02 (0.27%)
After-hours: Feb 13, 2026, 7:59 PM EST
The Wendy's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 7.09 | 7.93 | 7.08 | 7.48 | 7.48 | 2.89% | 19,185,079 |
| Feb 12, 2026 | 7.89 | 8.00 | 7.21 | 7.27 | 7.27 | -7.74% | 19,435,536 |
| Feb 11, 2026 | 7.81 | 8.08 | 7.71 | 7.88 | 7.88 | 0.77% | 11,261,300 |
| Feb 10, 2026 | 7.82 | 7.90 | 7.72 | 7.82 | 7.82 | 0.13% | 10,166,210 |
| Feb 9, 2026 | 8.02 | 8.02 | 7.76 | 7.81 | 7.81 | -2.62% | 8,036,875 |
| Feb 6, 2026 | 8.01 | 8.19 | 7.92 | 8.02 | 8.02 | -0.25% | 7,516,909 |
| Feb 5, 2026 | 8.12 | 8.24 | 8.01 | 8.04 | 8.04 | -0.25% | 5,976,926 |
| Feb 4, 2026 | 7.85 | 8.18 | 7.82 | 8.06 | 8.06 | 3.60% | 10,467,967 |
| Feb 3, 2026 | 7.66 | 7.96 | 7.61 | 7.78 | 7.78 | 1.17% | 8,028,802 |
| Feb 2, 2026 | 7.77 | 7.89 | 7.60 | 7.69 | 7.69 | -1.28% | 9,220,703 |
| Jan 30, 2026 | 7.73 | 7.82 | 7.61 | 7.79 | 7.79 | 0.91% | 9,075,769 |
| Jan 29, 2026 | 7.96 | 8.00 | 7.71 | 7.72 | 7.72 | -2.77% | 8,751,726 |
| Jan 28, 2026 | 8.06 | 8.13 | 7.90 | 7.94 | 7.94 | -0.50% | 6,561,031 |
| Jan 27, 2026 | 8.05 | 8.11 | 7.96 | 7.98 | 7.98 | -1.24% | 7,776,414 |
| Jan 26, 2026 | 8.37 | 8.50 | 8.08 | 8.08 | 8.08 | -4.04% | 8,490,165 |
| Jan 23, 2026 | 8.36 | 8.44 | 8.23 | 8.42 | 8.42 | -0.12% | 5,176,853 |
| Jan 22, 2026 | 8.42 | 8.56 | 8.38 | 8.43 | 8.43 | 0.84% | 4,878,492 |
| Jan 21, 2026 | 8.18 | 8.41 | 8.18 | 8.36 | 8.36 | 2.33% | 5,115,528 |
| Jan 20, 2026 | 8.23 | 8.31 | 8.13 | 8.17 | 8.17 | -1.80% | 5,156,420 |
| Jan 16, 2026 | 8.50 | 8.51 | 8.25 | 8.32 | 8.32 | -2.58% | 5,838,810 |
| Jan 15, 2026 | 8.45 | 8.61 | 8.31 | 8.54 | 8.54 | 0.71% | 4,666,501 |
| Jan 14, 2026 | 8.30 | 8.70 | 8.30 | 8.48 | 8.48 | 1.68% | 9,395,207 |
| Jan 13, 2026 | 8.51 | 8.62 | 8.32 | 8.34 | 8.34 | -1.88% | 4,592,613 |
| Jan 12, 2026 | 8.64 | 8.67 | 8.40 | 8.50 | 8.50 | -1.73% | 5,858,179 |
| Jan 9, 2026 | 8.40 | 8.73 | 8.28 | 8.65 | 8.65 | 3.22% | 6,142,398 |
| Jan 8, 2026 | 8.15 | 8.50 | 8.08 | 8.38 | 8.38 | 1.95% | 6,385,027 |
| Jan 7, 2026 | 8.47 | 8.48 | 8.20 | 8.22 | 8.22 | -2.61% | 5,015,226 |
| Jan 6, 2026 | 8.12 | 8.50 | 8.09 | 8.44 | 8.44 | 4.07% | 6,798,703 |
| Jan 5, 2026 | 8.17 | 8.36 | 8.09 | 8.11 | 8.11 | -0.73% | 7,422,067 |
| Jan 2, 2026 | 8.31 | 8.43 | 8.08 | 8.17 | 8.17 | -1.92% | 6,092,444 |
| Dec 31, 2025 | 8.28 | 8.40 | 8.26 | 8.33 | 8.33 | 0.60% | 4,294,672 |
| Dec 30, 2025 | 8.32 | 8.41 | 8.27 | 8.28 | 8.28 | -0.48% | 4,041,033 |
| Dec 29, 2025 | 8.33 | 8.36 | 8.26 | 8.32 | 8.32 | -0.36% | 4,496,684 |
| Dec 26, 2025 | 8.27 | 8.39 | 8.26 | 8.35 | 8.35 | 0.72% | 3,395,464 |
| Dec 24, 2025 | 8.24 | 8.30 | 8.17 | 8.29 | 8.29 | 0.85% | 2,146,537 |
| Dec 23, 2025 | 8.26 | 8.31 | 8.20 | 8.22 | 8.22 | -0.84% | 5,437,609 |
| Dec 22, 2025 | 8.34 | 8.48 | 8.29 | 8.29 | 8.29 | -1.07% | 4,535,259 |
| Dec 19, 2025 | 8.39 | 8.45 | 8.28 | 8.38 | 8.38 | -0.71% | 9,266,646 |
| Dec 18, 2025 | 8.50 | 8.51 | 8.38 | 8.44 | 8.44 | -0.59% | 3,900,603 |
| Dec 17, 2025 | 8.29 | 8.61 | 8.26 | 8.49 | 8.49 | 1.68% | 5,182,702 |
| Dec 16, 2025 | 8.23 | 8.47 | 8.21 | 8.35 | 8.35 | 1.46% | 5,500,302 |
| Dec 15, 2025 | 8.66 | 8.68 | 8.14 | 8.23 | 8.23 | -4.41% | 9,329,656 |
| Dec 12, 2025 | 8.54 | 8.77 | 8.54 | 8.61 | 8.61 | 1.41% | 6,094,794 |
| Dec 11, 2025 | 8.19 | 8.57 | 8.18 | 8.49 | 8.49 | 3.79% | 7,502,025 |
| Dec 10, 2025 | 8.15 | 8.26 | 8.08 | 8.18 | 8.18 | 0.25% | 5,612,323 |
| Dec 9, 2025 | 8.27 | 8.30 | 8.12 | 8.16 | 8.16 | -1.45% | 5,979,645 |
| Dec 8, 2025 | 8.48 | 8.52 | 8.23 | 8.28 | 8.28 | -1.90% | 6,627,734 |
| Dec 5, 2025 | 8.55 | 8.65 | 8.43 | 8.44 | 8.44 | -1.17% | 6,147,663 |
| Dec 4, 2025 | 8.56 | 8.56 | 8.29 | 8.54 | 8.54 | -0.23% | 9,348,847 |
| Dec 3, 2025 | 8.22 | 8.61 | 8.16 | 8.56 | 8.56 | 0.82% | 7,234,186 |