The Wendy's Company (WEN)
NASDAQ: WEN · Real-Time Price · USD
9.13
0.00 (0.00%)
Sep 30, 2025, 3:51 PM EDT - Market open
The Wendy's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 9.10 | 9.18 | 9.04 | 9.12 | - | -0.11% | 3,816,687 |
| Sep 29, 2025 | 9.23 | 9.24 | 9.01 | 9.13 | 9.13 | -0.87% | 5,994,252 |
| Sep 26, 2025 | 9.17 | 9.25 | 9.04 | 9.21 | 9.21 | 0.55% | 4,998,085 |
| Sep 25, 2025 | 9.10 | 9.17 | 9.05 | 9.16 | 9.16 | -1.40% | 6,587,635 |
| Sep 24, 2025 | 9.11 | 9.32 | 9.10 | 9.29 | 9.29 | 2.20% | 4,519,244 |
| Sep 23, 2025 | 9.22 | 9.33 | 9.08 | 9.09 | 9.09 | -2.36% | 8,111,746 |
| Sep 22, 2025 | 9.31 | 9.46 | 9.27 | 9.31 | 9.31 | -0.21% | 7,385,623 |
| Sep 19, 2025 | 9.56 | 9.56 | 9.31 | 9.33 | 9.33 | -2.00% | 32,414,903 |
| Sep 18, 2025 | 9.44 | 9.53 | 9.33 | 9.52 | 9.52 | 0.53% | 7,581,310 |
| Sep 17, 2025 | 9.56 | 9.78 | 9.46 | 9.47 | 9.47 | -0.94% | 4,906,672 |
| Sep 16, 2025 | 9.70 | 9.74 | 9.48 | 9.56 | 9.56 | -1.14% | 5,305,438 |
| Sep 15, 2025 | 9.68 | 9.88 | 9.63 | 9.67 | 9.67 | 0.10% | 5,275,131 |
| Sep 12, 2025 | 9.90 | 9.90 | 9.63 | 9.66 | 9.66 | -2.33% | 7,417,630 |
| Sep 11, 2025 | 9.84 | 9.96 | 9.80 | 9.89 | 9.89 | 0.61% | 5,295,774 |
| Sep 10, 2025 | 9.93 | 10.00 | 9.73 | 9.83 | 9.83 | -0.91% | 7,085,778 |
| Sep 9, 2025 | 10.03 | 10.07 | 9.91 | 9.92 | 9.92 | -1.49% | 6,040,316 |
| Sep 8, 2025 | 10.30 | 10.31 | 9.98 | 10.07 | 10.07 | -2.52% | 6,840,782 |
| 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 |