The Wendy's Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	11.26	11.38	11.16	11.33	11.33	0.80%	5,942,928
Jun 17, 2025	11.21	11.58	11.13	11.24	11.24	0.18%	6,681,729
Jun 16, 2025	11.18	11.24	10.91	11.22	11.22	0.36%	10,937,278
Jun 13, 2025	11.35	11.50	11.13	11.18	11.18	-2.19%	6,409,854
Jun 12, 2025	11.42	11.44	11.20	11.43	11.43	-0.44%	5,242,123
Jun 11, 2025	11.45	11.67	11.24	11.48	11.48	0.79%	8,870,117
Jun 10, 2025	11.49	11.63	11.37	11.39	11.39	-0.61%	4,077,679
Jun 9, 2025	11.70	11.71	11.42	11.46	11.46	-1.97%	4,917,190
Jun 6, 2025	11.72	11.86	11.64	11.69	11.69	0.09%	3,608,180
Jun 5, 2025	11.87	11.87	11.58	11.68	11.68	-2.01%	5,168,979
Jun 4, 2025	11.64	12.00	11.55	11.92	11.92	2.94%	6,609,868
Jun 3, 2025	11.53	11.78	11.33	11.58	11.58	-	6,226,709
Jun 2, 2025	11.22	11.59	11.13	11.58	11.58	1.58%	6,488,022
May 30, 2025	11.08	11.45	10.98	11.40	11.26	2.61%	5,702,618
May 29, 2025	11.20	11.28	11.01	11.11	10.98	-0.63%	4,747,236
May 28, 2025	11.21	11.39	11.17	11.18	11.05	-0.27%	4,895,108
May 27, 2025	11.59	11.59	11.16	11.21	11.08	-2.01%	7,146,877
May 23, 2025	11.35	11.50	11.24	11.44	11.30	-0.52%	2,847,182
May 22, 2025	11.55	11.59	11.39	11.50	11.36	-1.03%	4,316,302
May 21, 2025	12.14	12.15	11.58	11.62	11.48	-5.14%	5,438,519
May 20, 2025	12.35	12.41	12.17	12.25	12.10	-0.73%	3,092,126
May 19, 2025	12.17	12.37	12.09	12.34	12.19	0.65%	3,740,550
May 16, 2025	12.00	12.27	11.93	12.26	12.11	2.51%	4,245,795
May 15, 2025	11.80	11.98	11.79	11.96	11.82	0.67%	3,523,026
May 14, 2025	11.84	11.94	11.71	11.88	11.74	-0.42%	4,057,721
May 13, 2025	12.32	12.32	11.92	11.93	11.79	-3.01%	5,013,507
May 12, 2025	12.35	12.52	12.21	12.30	12.15	2.50%	5,124,123
May 9, 2025	12.07	12.26	11.93	12.00	11.86	-0.99%	3,705,312
May 8, 2025	11.81	12.22	11.77	12.12	11.98	3.06%	4,179,591
May 7, 2025	11.93	11.96	11.70	11.76	11.62	-0.93%	5,449,056
May 6, 2025	12.45	12.45	11.75	11.87	11.73	-5.19%	9,050,708
May 5, 2025	12.83	12.97	12.47	12.52	12.37	-0.24%	8,843,142
May 2, 2025	12.81	13.06	12.24	12.55	12.40	0.48%	7,362,309
May 1, 2025	12.59	12.64	12.43	12.49	12.34	-0.08%	5,264,735
Apr 30, 2025	12.52	12.56	12.30	12.50	12.35	-0.71%	4,818,819
Apr 29, 2025	12.73	12.76	12.57	12.59	12.44	-1.64%	3,997,033
Apr 28, 2025	12.84	12.92	12.63	12.80	12.65	0.16%	3,005,236
Apr 25, 2025	12.82	12.85	12.63	12.78	12.63	-0.39%	2,635,433
Apr 24, 2025	12.70	12.84	12.62	12.83	12.68	0.79%	2,437,037
Apr 23, 2025	12.78	12.98	12.66	12.73	12.58	1.27%	4,085,913
Apr 22, 2025	12.76	12.76	12.32	12.57	12.42	-0.16%	5,437,556
Apr 21, 2025	12.56	12.62	12.39	12.59	12.44	-0.71%	3,130,075
Apr 17, 2025	12.56	12.76	12.52	12.68	12.53	1.12%	3,622,464
Apr 16, 2025	13.13	13.24	12.40	12.54	12.39	-4.78%	8,267,524
Apr 15, 2025	13.21	13.44	13.04	13.17	13.01	-0.38%	6,256,057
Apr 14, 2025	13.02	13.31	12.97	13.22	13.06	3.36%	6,907,185
Apr 11, 2025	12.88	12.88	12.37	12.79	12.64	-0.78%	4,762,636
Apr 10, 2025	12.93	13.17	12.48	12.89	12.74	-1.75%	5,493,756
Apr 9, 2025	12.19	13.50	12.05	13.12	12.96	5.64%	7,196,695
Apr 8, 2025	13.52	13.55	12.35	12.42	12.27	-5.77%	7,453,936