The Wendy's Company (WEN)
NASDAQ: WEN · Real-Time Price · USD
8.42
-0.01 (-0.12%)
At close: Jan 23, 2026, 4:00 PM EST
8.41
-0.01 (-0.11%)
After-hours: Jan 23, 2026, 5:11 PM EST
The Wendy's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 8.36 | 8.44 | 8.23 | 8.42 | 8.42 | -0.12% | 5,170,856 |
| Jan 22, 2026 | 8.42 | 8.56 | 8.38 | 8.43 | 8.43 | 0.84% | 4,870,494 |
| Jan 21, 2026 | 8.18 | 8.41 | 8.18 | 8.36 | 8.36 | 2.33% | 5,096,231 |
| Jan 20, 2026 | 8.23 | 8.31 | 8.13 | 8.17 | 8.17 | -1.80% | 5,152,049 |
| Jan 16, 2026 | 8.50 | 8.51 | 8.25 | 8.32 | 8.32 | -2.58% | 5,789,867 |
| Jan 15, 2026 | 8.45 | 8.61 | 8.31 | 8.54 | 8.54 | 0.71% | 4,665,320 |
| 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 |
| Dec 2, 2025 | 8.22 | 8.72 | 8.01 | 8.49 | 8.49 | 3.16% | 17,174,905 |
| Dec 1, 2025 | 8.27 | 8.36 | 8.17 | 8.23 | 8.23 | -2.60% | 4,936,535 |
| Nov 28, 2025 | 8.57 | 8.59 | 8.44 | 8.45 | 8.31 | -0.94% | 3,620,410 |
| Nov 26, 2025 | 8.40 | 8.57 | 8.34 | 8.53 | 8.39 | 1.19% | 5,851,897 |
| Nov 25, 2025 | 7.93 | 8.45 | 7.93 | 8.43 | 8.29 | 6.71% | 6,616,541 |
| Nov 24, 2025 | 8.34 | 8.35 | 7.86 | 7.90 | 7.77 | -4.70% | 10,843,873 |
| Nov 21, 2025 | 7.86 | 8.30 | 7.83 | 8.29 | 8.15 | 5.34% | 6,590,859 |
| Nov 20, 2025 | 8.10 | 8.18 | 7.85 | 7.87 | 7.74 | -3.08% | 7,379,410 |
| Nov 19, 2025 | 8.23 | 8.31 | 8.09 | 8.12 | 7.99 | -1.34% | 5,815,123 |
| Nov 18, 2025 | 8.34 | 8.34 | 8.15 | 8.23 | 8.09 | -2.02% | 7,707,337 |
| Nov 17, 2025 | 8.65 | 8.65 | 8.34 | 8.40 | 8.26 | -2.55% | 6,564,425 |
| Nov 14, 2025 | 8.70 | 8.78 | 8.55 | 8.62 | 8.48 | -1.03% | 6,870,012 |
| Nov 13, 2025 | 8.70 | 8.88 | 8.68 | 8.71 | 8.57 | -0.23% | 6,694,779 |
| Nov 12, 2025 | 8.85 | 8.95 | 8.59 | 8.73 | 8.59 | -1.36% | 7,910,209 |
| Nov 11, 2025 | 8.62 | 8.87 | 8.59 | 8.85 | 8.70 | 3.63% | 7,941,601 |