Skip to main content
The Wendy's Company (WEN)
NASDAQ: WEN · Real-Time Price · USD
17.93
+0.01 (0.06%)
Nov 21, 2024, 1:37 PM EST - Market open

The Wendy's Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202418.0018.0617.5517.9217.92-0.55%3,330,604
Nov 19, 202418.0018.4017.6518.0218.02-0.17%3,482,735
Nov 18, 202417.9418.2317.8518.0518.05-0.39%3,263,008
Nov 15, 202418.4718.6017.9318.1218.12-1.95%3,537,929
Nov 14, 202418.3918.7318.3218.4818.480.33%2,905,931
Nov 13, 202418.3518.4618.1518.4218.420.22%3,361,912
Nov 12, 202418.6518.7818.2818.3818.38-2.18%4,227,248
Nov 11, 202419.6019.6118.7218.7918.79-3.84%6,077,336
Nov 8, 202419.7619.9719.5119.5419.54-1.76%3,334,966
Nov 7, 202420.2820.5219.8619.8919.89-2.45%2,751,475
Nov 6, 202420.4220.6020.1720.3920.393.14%4,258,031
Nov 5, 202419.6319.8919.4619.7719.770.25%2,753,715
Nov 4, 202419.6219.8319.4419.7219.720.31%3,781,114
Nov 1, 202419.3819.9119.3019.6619.662.88%4,384,974
Oct 31, 202420.1820.1918.8819.1119.11-5.91%8,895,361
Oct 30, 202420.1320.3920.0220.3120.310.15%6,434,591
Oct 29, 202420.3820.5820.2520.2820.28-0.59%3,124,484
Oct 28, 202419.7620.4419.7620.4020.404.40%5,292,263
Oct 25, 202419.8619.8619.3619.5419.540.36%3,062,258
Oct 24, 202419.1119.4719.1119.4719.471.51%2,402,307
Oct 23, 202419.3319.3318.8219.1819.181.05%4,252,169
Oct 22, 202419.2019.2018.9718.9818.98-1.45%2,844,871
Oct 21, 202419.6919.7119.1619.2619.26-2.23%4,562,836
Oct 18, 202419.6619.8319.5919.7019.700.10%3,275,102
Oct 17, 202419.9920.0819.4919.6819.68-1.55%5,284,174
Oct 16, 202419.6220.0019.4819.9919.992.41%5,529,102
Oct 15, 202419.4319.7319.2619.5219.520.62%4,823,289
Oct 14, 202418.5919.5318.5519.4019.404.19%8,628,124
Oct 11, 202418.0718.7618.0618.6218.623.27%4,862,804
Oct 10, 202417.5318.3617.5318.0318.032.50%5,798,450
Oct 9, 202417.7217.8417.5517.5917.59-0.45%2,790,135
Oct 8, 202417.7617.8017.5317.6717.67-0.51%2,702,671
Oct 7, 202417.6717.8917.5117.7617.760.74%2,374,099
Oct 4, 202417.4017.7517.3617.6317.631.97%2,498,220
Oct 3, 202417.3117.4317.2617.2917.29-0.52%1,829,568
Oct 2, 202417.5017.6517.3717.3817.38-1.59%3,397,164
Oct 1, 202417.6417.8017.4717.6617.660.80%2,279,654
Sep 30, 202417.7617.9317.4917.5217.52-1.52%2,192,694
Sep 27, 202417.8217.9717.7417.7917.790.57%2,009,880
Sep 26, 202417.4017.7217.3717.6917.692.02%2,743,650
Sep 25, 202417.5717.7117.3217.3417.34-1.37%2,566,138
Sep 24, 202417.7017.8917.5717.5817.58-0.62%2,238,267
Sep 23, 202417.4817.7517.4817.6917.691.43%2,905,273
Sep 20, 202417.8117.8317.3917.4417.44-2.41%4,642,296
Sep 19, 202417.9018.0517.7417.8717.871.36%3,275,107
Sep 18, 202417.7917.8817.5917.6317.63-0.79%2,353,167
Sep 17, 202417.8317.9517.7117.7717.770.23%2,453,029
Sep 16, 202417.5917.9817.5717.7317.730.91%2,731,333
Sep 13, 202416.9617.6916.9417.5717.573.96%4,029,880
Sep 12, 202416.9416.9616.6116.9016.900.42%2,026,121
Sep 11, 202416.6316.9116.4416.8316.831.20%2,617,221
Sep 10, 202417.2017.2016.6116.6316.63-3.03%3,129,262
Sep 9, 202416.8017.1716.6617.1517.150.94%3,479,694
Sep 6, 202416.7517.1016.6816.9916.991.49%3,561,925
Sep 5, 202416.8717.1116.6916.7416.74-0.12%2,583,527
Sep 4, 202416.5417.0116.5316.7616.761.70%3,251,971
Sep 3, 202416.7016.9616.4616.4816.48-2.60%3,824,501
Aug 30, 202416.7216.9716.6916.9216.671.62%2,596,762
Aug 29, 202416.8016.8316.5316.6516.40-0.72%1,972,950
Aug 28, 202416.9116.9516.6716.7716.52-1.00%2,289,437
Aug 27, 202416.8617.0216.7816.9416.69-0.06%1,635,298
Aug 26, 202416.9017.1016.7516.9516.700.30%2,556,307
Aug 23, 202416.7516.9216.7016.9016.650.96%3,066,670
Aug 22, 202416.9517.0316.6916.7416.49-1.41%2,209,441
Aug 21, 202417.0117.0916.8216.9816.73-2,246,413
Aug 20, 202416.7417.1416.6416.9816.731.19%3,390,889
Aug 19, 202416.9917.0316.6416.7816.53-0.89%4,167,059
Aug 16, 202417.1117.2016.8316.9316.68-1.51%2,950,124
Aug 15, 202417.3117.5317.0717.1916.930.35%2,312,310
Aug 14, 202417.1617.2416.8617.1316.870.23%2,185,211
Aug 13, 202416.9117.4816.9017.0916.842.15%4,655,393
Aug 12, 202417.0617.0816.5916.7316.48-2.28%2,941,786
Aug 9, 202417.2517.2816.9217.1216.86-0.29%3,674,340
Aug 8, 202416.9817.4316.9517.1716.911.18%4,550,090
Aug 7, 202416.8417.2916.7616.9716.721.25%2,927,239
Aug 6, 202416.7417.0016.7016.7616.510.36%3,054,231
Aug 5, 202416.4216.9016.4116.7016.45-1.07%4,790,771
Aug 2, 202416.8417.1816.4216.8816.63-0.47%5,202,240
Aug 1, 202417.3017.3516.5016.9616.710.18%5,238,485
Jul 31, 202417.4417.4516.9116.9316.68-2.87%10,006,325
Jul 30, 202417.1117.4417.0317.4317.171.99%3,050,939
Jul 29, 202416.8117.2216.7017.0916.841.79%3,230,173
Jul 26, 202417.0117.0716.7516.7916.54-1.12%4,186,584
Jul 25, 202416.6617.1616.6016.9816.732.35%3,523,389
Jul 24, 202416.6416.7116.4016.5916.34-0.96%4,320,503
Jul 23, 202417.2817.3616.7016.7516.50-2.73%3,778,749
Jul 22, 202417.6017.6217.0217.2216.96-2.44%5,033,905
Jul 19, 202418.0418.0717.5817.6517.39-2.32%3,246,792
Jul 18, 202417.9318.4417.8918.0717.80-0.93%2,844,980
Jul 17, 202417.8018.3517.8018.2417.971.50%5,091,515
Jul 16, 202417.3017.9817.2917.9717.704.54%5,820,877
Jul 15, 202416.8217.2616.8017.1916.932.93%3,760,502
Jul 12, 202416.8216.9716.6416.7016.45-0.42%2,821,980
Jul 11, 202416.0116.8015.9616.7716.525.74%5,271,035
Jul 10, 202415.8815.9715.7915.8615.620.13%3,131,776
Jul 9, 202415.7216.0815.6215.8415.600.06%6,127,681
Jul 8, 202416.3116.3315.8015.8315.59-2.64%3,966,905
Jul 5, 202416.2616.2816.0316.2616.02-0.12%4,066,242
Jul 3, 202416.3216.4916.2616.2816.04-0.12%1,709,458
Jul 2, 202416.4316.4416.1316.3016.06-0.79%5,404,952