The Wendy's Company (WEN)
NASDAQ: WEN · Real-Time Price · USD
10.07
-0.26 (-2.52%)
At close: Sep 8, 2025, 4:00 PM
10.05
-0.03 (-0.25%)
After-hours: Sep 8, 2025, 5:40 PM EDT
The Wendy's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 10.30 | 10.31 | 9.98 | 10.07 | - | -2.52% | 6,836,444 |
| Sep 5, 2025 | 10.13 | 10.45 | 10.13 | 10.33 | 10.33 | 1.57% | 7,551,490 |
| Sep 4, 2025 | 10.02 | 10.21 | 9.95 | 10.17 | 10.17 | 1.50% | 5,520,858 |
| Sep 3, 2025 | 10.21 | 10.24 | 9.97 | 10.02 | 10.02 | -2.43% | 7,956,072 |
| Sep 2, 2025 | 10.44 | 10.45 | 10.18 | 10.27 | 10.27 | -3.20% | 5,401,974 |
| Aug 29, 2025 | 10.52 | 10.62 | 10.36 | 10.61 | 10.47 | 1.05% | 6,084,360 |
| Aug 28, 2025 | 10.46 | 10.52 | 10.19 | 10.50 | 10.36 | 0.38% | 6,107,575 |
| Aug 27, 2025 | 10.26 | 10.49 | 10.20 | 10.46 | 10.32 | 1.85% | 4,653,281 |
| Aug 26, 2025 | 10.49 | 10.53 | 10.26 | 10.27 | 10.13 | -2.38% | 5,763,546 |
| Aug 25, 2025 | 10.61 | 10.61 | 10.43 | 10.52 | 10.38 | -1.13% | 5,007,502 |
| Aug 22, 2025 | 10.41 | 10.72 | 10.41 | 10.64 | 10.50 | 2.80% | 4,603,528 |
| Aug 21, 2025 | 10.23 | 10.42 | 10.23 | 10.35 | 10.21 | 0.78% | 3,725,703 |
| Aug 20, 2025 | 10.54 | 10.54 | 10.14 | 10.27 | 10.13 | -2.93% | 7,437,595 |
| Aug 19, 2025 | 10.72 | 10.84 | 10.55 | 10.58 | 10.44 | -0.94% | 5,529,247 |
| Aug 18, 2025 | 10.57 | 10.73 | 10.47 | 10.68 | 10.54 | 1.04% | 6,100,847 |
| Aug 15, 2025 | 10.58 | 10.73 | 10.49 | 10.57 | 10.43 | 0.19% | 7,255,871 |
| Aug 14, 2025 | 10.30 | 10.61 | 10.25 | 10.55 | 10.41 | 1.34% | 5,723,395 |
| Aug 13, 2025 | 10.11 | 10.45 | 9.97 | 10.41 | 10.27 | 2.97% | 7,168,315 |
| Aug 12, 2025 | 10.33 | 10.37 | 10.01 | 10.11 | 9.97 | -1.84% | 8,230,506 |
| Aug 11, 2025 | 10.09 | 10.45 | 10.08 | 10.30 | 10.16 | 2.08% | 10,527,680 |
| Aug 8, 2025 | 10.01 | 10.35 | 9.92 | 10.09 | 9.95 | 1.31% | 13,788,162 |
| Aug 7, 2025 | 10.12 | 10.15 | 9.90 | 9.96 | 9.83 | -0.80% | 11,562,625 |
| Aug 6, 2025 | 9.96 | 10.10 | 9.91 | 10.04 | 9.91 | 0.90% | 5,574,278 |
| Aug 5, 2025 | 9.87 | 10.04 | 9.74 | 9.95 | 9.82 | 1.32% | 5,925,875 |
| Aug 4, 2025 | 9.95 | 10.01 | 9.81 | 9.82 | 9.69 | -1.41% | 6,824,782 |
| Aug 1, 2025 | 9.88 | 10.02 | 9.76 | 9.96 | 9.83 | 1.12% | 6,933,884 |
| Jul 31, 2025 | 10.00 | 10.00 | 9.80 | 9.85 | 9.72 | -2.48% | 5,936,429 |
| Jul 30, 2025 | 10.23 | 10.25 | 10.02 | 10.10 | 9.96 | -0.79% | 4,957,670 |
| Jul 29, 2025 | 10.35 | 10.38 | 10.08 | 10.18 | 10.04 | -1.74% | 7,478,432 |
| Jul 28, 2025 | 10.69 | 10.73 | 10.34 | 10.36 | 10.22 | -3.72% | 6,845,397 |
| Jul 25, 2025 | 10.71 | 10.80 | 10.56 | 10.76 | 10.62 | 0.84% | 5,571,077 |
| Jul 24, 2025 | 11.23 | 11.28 | 10.66 | 10.67 | 10.53 | -5.74% | 7,878,537 |
| Jul 23, 2025 | 11.75 | 12.00 | 11.14 | 11.32 | 11.17 | 4.43% | 19,344,986 |
| Jul 22, 2025 | 10.35 | 10.88 | 10.33 | 10.84 | 10.69 | 5.04% | 7,262,594 |
| Jul 21, 2025 | 10.51 | 10.59 | 10.30 | 10.32 | 10.18 | -1.43% | 4,295,529 |
| Jul 18, 2025 | 10.62 | 10.67 | 10.45 | 10.47 | 10.33 | -0.95% | 4,512,727 |
| Jul 17, 2025 | 10.51 | 10.62 | 10.33 | 10.57 | 10.43 | 1.15% | 7,363,438 |
| Jul 16, 2025 | 10.53 | 10.60 | 10.38 | 10.45 | 10.31 | -0.57% | 6,925,482 |
| Jul 15, 2025 | 10.92 | 10.96 | 10.50 | 10.51 | 10.37 | -3.58% | 6,607,396 |
| Jul 14, 2025 | 11.00 | 11.05 | 10.76 | 10.90 | 10.75 | -1.09% | 10,939,641 |
| Jul 11, 2025 | 11.25 | 11.30 | 10.97 | 11.02 | 10.87 | -2.39% | 7,340,445 |
| Jul 10, 2025 | 11.19 | 11.45 | 11.18 | 11.29 | 11.14 | 0.53% | 6,891,674 |
| Jul 9, 2025 | 11.31 | 11.41 | 11.07 | 11.23 | 11.08 | -0.53% | 7,733,302 |
| Jul 8, 2025 | 11.19 | 11.42 | 11.11 | 11.29 | 11.14 | -0.09% | 9,514,693 |
| Jul 7, 2025 | 11.59 | 11.60 | 11.21 | 11.30 | 11.15 | -3.25% | 6,419,945 |
| Jul 3, 2025 | 11.71 | 11.82 | 11.61 | 11.68 | 11.52 | 0.17% | 3,704,336 |
| Jul 2, 2025 | 11.87 | 11.92 | 11.61 | 11.66 | 11.50 | -1.85% | 6,666,567 |
| Jul 1, 2025 | 11.46 | 12.04 | 11.45 | 11.88 | 11.72 | 4.03% | 7,152,631 |
| Jun 30, 2025 | 11.58 | 11.58 | 11.31 | 11.42 | 11.27 | -1.21% | 6,299,171 |
| Jun 27, 2025 | 11.80 | 11.85 | 11.41 | 11.56 | 11.41 | -1.62% | 11,948,013 |