The Wendy's Company (WEN)
NASDAQ: WEN · Real-Time Price · USD
6.25
-0.32 (-4.87%)
Oct 23, 2026, 11:23 AM EDT - Market open
The Wendy's Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.46 | 6.46 | 6.22 | 6.25 | 6.25 | -4.87% | 1,220,334 |
| Oct 22, 2026 | 6.29 | 6.59 | 6.26 | 6.57 | 6.57 | 4.62% | 5,162,466 |
| Oct 21, 2026 | 6.46 | 6.48 | 6.20 | 6.28 | 6.28 | -3.68% | 5,490,807 |
| Oct 20, 2026 | 6.71 | 6.80 | 6.52 | 6.52 | 6.52 | -2.40% | 4,813,713 |
| Oct 19, 2026 | 6.64 | 6.72 | 6.51 | 6.68 | 6.68 | -0.30% | 4,624,740 |
| Oct 16, 2026 | 6.70 | 6.76 | 6.62 | 6.70 | 6.70 | - | 5,189,388 |
| Oct 15, 2026 | 6.60 | 6.82 | 6.53 | 6.70 | 6.70 | 4.04% | 6,224,762 |
| Oct 14, 2026 | 6.34 | 6.48 | 6.18 | 6.44 | 6.44 | 1.42% | 6,140,483 |
| Oct 13, 2026 | 6.39 | 6.39 | 6.28 | 6.35 | 6.35 | 0.63% | 3,739,333 |
| Oct 12, 2026 | 6.22 | 6.33 | 6.12 | 6.31 | 6.31 | 1.28% | 4,609,493 |
| Oct 9, 2026 | 6.18 | 6.26 | 6.06 | 6.23 | 6.23 | 0.16% | 5,061,803 |
| Oct 8, 2026 | 6.04 | 6.25 | 6.01 | 6.22 | 6.22 | 1.80% | 5,628,288 |
| Oct 7, 2026 | 6.13 | 6.23 | 6.07 | 6.11 | 6.11 | -0.81% | 4,728,053 |
| Oct 6, 2026 | 6.13 | 6.34 | 6.09 | 6.16 | 6.16 | 0.98% | 5,224,327 |
| Oct 5, 2026 | 6.12 | 6.14 | 5.94 | 6.10 | 6.10 | -0.33% | 6,056,608 |
| Oct 2, 2026 | 6.33 | 6.38 | 6.11 | 6.12 | 6.12 | -2.08% | 4,567,192 |
| Oct 1, 2026 | 6.48 | 6.48 | 6.22 | 6.25 | 6.25 | -2.04% | 6,334,493 |
| Sep 30, 2026 | 6.60 | 6.64 | 6.37 | 6.38 | 6.38 | -2.45% | 5,550,000 |
| Sep 29, 2026 | 6.40 | 6.57 | 6.40 | 6.54 | 6.54 | 2.35% | 5,270,713 |
| Sep 28, 2026 | 6.51 | 6.54 | 6.34 | 6.39 | 6.39 | -2.44% | 7,823,107 |
| Sep 25, 2026 | 6.50 | 6.63 | 6.43 | 6.55 | 6.55 | 0.69% | 4,949,026 |
| Sep 24, 2026 | 6.70 | 6.77 | 6.50 | 6.51 | 6.51 | -3.34% | 4,187,028 |
| Sep 23, 2026 | 6.86 | 6.87 | 6.66 | 6.73 | 6.73 | -1.17% | 4,059,037 |
| Sep 22, 2026 | 6.74 | 6.89 | 6.74 | 6.81 | 6.81 | 1.64% | 4,288,692 |
| Sep 21, 2026 | 6.74 | 6.85 | 6.66 | 6.70 | 6.70 | -0.59% | 6,573,385 |
| Sep 18, 2026 | 7.01 | 7.04 | 6.60 | 6.74 | 6.74 | -3.58% | 16,165,754 |
| Sep 17, 2026 | 7.12 | 7.19 | 6.99 | 6.99 | 6.99 | -0.57% | 5,124,944 |
| Sep 16, 2026 | 7.50 | 7.52 | 7.02 | 7.03 | 7.03 | -5.76% | 6,453,714 |
| Sep 15, 2026 | 7.59 | 7.71 | 7.44 | 7.46 | 7.46 | -2.23% | 5,084,432 |
| Sep 14, 2026 | 7.60 | 7.70 | 7.58 | 7.63 | 7.63 | - | 5,095,209 |
| Sep 11, 2026 | 7.42 | 7.66 | 7.42 | 7.63 | 7.63 | 2.55% | 3,582,165 |
| Sep 10, 2026 | 7.54 | 7.64 | 7.42 | 7.44 | 7.44 | -1.33% | 7,161,697 |
| Sep 9, 2026 | 7.57 | 7.72 | 7.53 | 7.54 | 7.54 | -0.92% | 5,742,983 |
| Sep 8, 2026 | 7.92 | 8.05 | 7.55 | 7.61 | 7.61 | -5.23% | 6,828,759 |
| Sep 4, 2026 | 7.79 | 8.13 | 7.77 | 8.03 | 8.03 | 1.90% | 5,018,641 |
| Sep 3, 2026 | 8.27 | 8.31 | 7.82 | 7.88 | 7.88 | -4.37% | 5,936,157 |
| Sep 2, 2026 | 8.27 | 8.43 | 8.18 | 8.24 | 8.24 | -0.36% | 5,196,828 |
| Sep 1, 2026 | 8.16 | 8.48 | 8.16 | 8.27 | 8.27 | 0.49% | 4,712,365 |
| Aug 31, 2026 | 8.22 | 8.43 | 8.18 | 8.30 | 8.23 | 0.36% | 5,425,659 |
| Aug 28, 2026 | 7.85 | 8.30 | 7.85 | 8.27 | 8.20 | 5.82% | 8,253,771 |
| Aug 27, 2026 | 7.87 | 8.00 | 7.67 | 7.82 | 7.75 | -13.55% | 23,371,324 |
| Aug 26, 2026 | 9.05 | 9.11 | 8.82 | 9.04 | 8.96 | -0.88% | 7,990,572 |
| Aug 25, 2026 | 8.90 | 9.14 | 8.81 | 9.12 | 9.04 | 3.17% | 5,302,438 |
| Aug 24, 2026 | 8.88 | 9.01 | 8.81 | 8.84 | 8.77 | -1.89% | 4,551,479 |
| Aug 21, 2026 | 8.84 | 9.04 | 8.73 | 9.01 | 8.93 | 2.27% | 5,562,130 |
| Aug 20, 2026 | 8.88 | 8.89 | 8.66 | 8.81 | 8.74 | -1.34% | 5,053,835 |
| Aug 19, 2026 | 8.52 | 8.99 | 8.52 | 8.93 | 8.85 | 5.81% | 10,327,299 |
| Aug 18, 2026 | 8.45 | 8.57 | 8.34 | 8.44 | 8.37 | -2.09% | 6,644,764 |
| Aug 17, 2026 | 8.53 | 8.67 | 8.46 | 8.62 | 8.55 | -0.23% | 6,377,522 |
| Aug 14, 2026 | 8.66 | 8.71 | 8.50 | 8.64 | 8.57 | -0.12% | 7,164,622 |