The Wendy's Company (WEN)
NASDAQ: WEN · Real-Time Price · USD
7.36
0.00 (0.00%)
At close: Jul 31, 2026, 4:00 PM EDT
7.35
-0.01 (-0.14%)
After-hours: Jul 31, 2026, 7:56 PM EDT
The Wendy's Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.34 | 7.40 | 7.26 | 7.38 | 7.38 | 0.27% | 5,310,715 |
| Jul 30, 2026 | 7.71 | 7.73 | 7.28 | 7.36 | 7.36 | -3.79% | 5,394,810 |
| Jul 29, 2026 | 7.54 | 7.84 | 7.52 | 7.65 | 7.65 | -0.26% | 6,683,408 |
| Jul 28, 2026 | 7.40 | 7.69 | 7.33 | 7.67 | 7.67 | 4.92% | 6,692,321 |
| Jul 27, 2026 | 7.08 | 7.51 | 7.05 | 7.31 | 7.31 | 4.58% | 9,353,981 |
| Jul 24, 2026 | 7.17 | 7.27 | 6.97 | 6.99 | 6.99 | -2.51% | 7,083,184 |
| Jul 23, 2026 | 7.29 | 7.32 | 7.08 | 7.17 | 7.17 | -3.11% | 6,140,925 |
| Jul 22, 2026 | 7.74 | 7.74 | 7.34 | 7.40 | 7.40 | -3.01% | 6,743,240 |
| Jul 21, 2026 | 7.82 | 7.88 | 7.60 | 7.63 | 7.63 | -2.80% | 5,328,189 |
| Jul 20, 2026 | 7.78 | 7.89 | 7.63 | 7.85 | 7.85 | 1.16% | 6,056,534 |
| Jul 17, 2026 | 7.91 | 8.03 | 7.61 | 7.76 | 7.76 | -0.89% | 10,066,936 |
| Jul 16, 2026 | 7.51 | 7.85 | 7.45 | 7.83 | 7.83 | 5.10% | 9,415,829 |
| Jul 15, 2026 | 7.41 | 7.54 | 7.35 | 7.45 | 7.45 | 0.40% | 8,383,417 |
| Jul 14, 2026 | 7.44 | 7.51 | 7.38 | 7.42 | 7.42 | -1.07% | 6,529,055 |
| Jul 13, 2026 | 7.62 | 7.72 | 7.45 | 7.50 | 7.50 | -0.66% | 12,607,146 |
| Jul 10, 2026 | 7.66 | 7.80 | 7.53 | 7.55 | 7.55 | -0.53% | 7,508,468 |
| Jul 9, 2026 | 7.39 | 7.62 | 7.34 | 7.59 | 7.59 | 1.88% | 10,047,695 |
| Jul 8, 2026 | 7.64 | 7.80 | 7.36 | 7.45 | 7.45 | -4.24% | 13,413,320 |
| Jul 7, 2026 | 7.74 | 8.15 | 7.70 | 7.78 | 7.78 | -1.52% | 14,062,058 |
| Jul 6, 2026 | 8.48 | 8.72 | 7.81 | 7.90 | 7.90 | -8.14% | 20,173,141 |
| Jul 2, 2026 | 8.98 | 9.45 | 8.33 | 8.60 | 8.60 | -3.80% | 30,494,064 |
| Jul 1, 2026 | 8.28 | 8.98 | 8.20 | 8.94 | 8.94 | 7.84% | 30,143,573 |
| Jun 30, 2026 | 8.18 | 8.44 | 7.82 | 8.29 | 8.29 | 0.42% | 30,055,792 |
| Jun 29, 2026 | 7.70 | 8.28 | 7.41 | 8.26 | 8.26 | 5.83% | 36,706,184 |
| Jun 26, 2026 | 7.26 | 8.25 | 7.22 | 7.80 | 7.80 | 6.41% | 80,470,197 |
| Jun 25, 2026 | 8.45 | 9.07 | 7.22 | 7.33 | 7.33 | -6.74% | 103,668,529 |
| Jun 24, 2026 | 7.81 | 8.89 | 7.50 | 7.86 | 7.86 | 25.66% | 210,481,933 |
| Jun 23, 2026 | 6.22 | 6.31 | 6.07 | 6.26 | 6.26 | 1.38% | 7,573,221 |
| Jun 22, 2026 | 6.72 | 6.79 | 6.12 | 6.17 | 6.17 | -9.26% | 18,523,567 |
| Jun 18, 2026 | 6.98 | 7.04 | 6.78 | 6.80 | 6.80 | -2.16% | 7,730,470 |
| Jun 17, 2026 | 6.79 | 7.15 | 6.77 | 6.95 | 6.95 | 2.66% | 8,451,933 |
| Jun 16, 2026 | 6.95 | 7.01 | 6.74 | 6.77 | 6.77 | -2.03% | 5,883,948 |
| Jun 15, 2026 | 6.93 | 6.97 | 6.82 | 6.91 | 6.91 | 1.77% | 7,014,784 |
| Jun 12, 2026 | 6.80 | 7.00 | 6.77 | 6.79 | 6.79 | - | 5,389,788 |
| Jun 11, 2026 | 6.62 | 6.87 | 6.54 | 6.79 | 6.79 | 2.41% | 7,797,288 |
| Jun 10, 2026 | 6.66 | 6.91 | 6.62 | 6.63 | 6.63 | -1.19% | 6,085,311 |
| Jun 9, 2026 | 6.74 | 6.86 | 6.61 | 6.71 | 6.71 | -0.45% | 5,895,353 |
| Jun 8, 2026 | 6.61 | 6.80 | 6.59 | 6.74 | 6.74 | 0.45% | 6,183,259 |
| Jun 5, 2026 | 6.79 | 6.95 | 6.53 | 6.71 | 6.71 | -0.59% | 10,363,885 |
| Jun 4, 2026 | 6.98 | 7.04 | 6.75 | 6.75 | 6.75 | -1.46% | 8,570,309 |
| Jun 3, 2026 | 7.15 | 7.33 | 6.85 | 6.85 | 6.85 | -4.99% | 13,522,200 |
| Jun 2, 2026 | 7.70 | 7.77 | 7.21 | 7.21 | 7.21 | -8.15% | 10,242,713 |
| Jun 1, 2026 | 7.60 | 7.86 | 7.53 | 7.85 | 7.85 | 3.84% | 6,270,895 |
| May 29, 2026 | 7.54 | 7.76 | 7.49 | 7.70 | 7.56 | 2.67% | 9,998,280 |
| May 28, 2026 | 7.50 | 7.62 | 7.38 | 7.50 | 7.36 | 0.13% | 8,802,389 |
| May 27, 2026 | 7.40 | 7.61 | 7.40 | 7.49 | 7.35 | 1.77% | 9,787,398 |
| May 26, 2026 | 7.83 | 7.86 | 7.36 | 7.36 | 7.23 | -5.76% | 13,307,656 |
| May 22, 2026 | 7.66 | 7.94 | 7.56 | 7.81 | 7.67 | 2.49% | 8,745,914 |
| May 21, 2026 | 7.73 | 7.78 | 7.53 | 7.62 | 7.48 | -1.68% | 11,026,683 |
| May 20, 2026 | 7.89 | 8.12 | 7.73 | 7.75 | 7.61 | -4.56% | 14,639,414 |