The Wendy's Company (WEN)
NASDAQ: WEN · Real-Time Price · USD
7.08
-0.03 (-0.42%)
Apr 22, 2026, 2:35 PM EDT - Market open
The Wendy's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 7.11 | 7.16 | 7.05 | 7.08 | - | -0.42% | 3,648,859 |
| Apr 21, 2026 | 7.17 | 7.32 | 7.07 | 7.11 | 7.11 | -0.28% | 9,211,155 |
| Apr 20, 2026 | 6.99 | 7.14 | 6.94 | 7.13 | 7.13 | 2.59% | 7,969,789 |
| Apr 17, 2026 | 6.90 | 7.05 | 6.89 | 6.95 | 6.95 | 1.46% | 6,212,634 |
| Apr 16, 2026 | 6.95 | 7.01 | 6.84 | 6.85 | 6.85 | -0.72% | 5,887,127 |
| Apr 15, 2026 | 6.82 | 6.98 | 6.68 | 6.90 | 6.90 | 1.77% | 7,497,285 |
| Apr 14, 2026 | 6.69 | 6.99 | 6.63 | 6.78 | 6.78 | 1.19% | 11,126,011 |
| Apr 13, 2026 | 6.85 | 6.88 | 6.63 | 6.70 | 6.70 | -2.76% | 12,339,296 |
| Apr 10, 2026 | 7.12 | 7.19 | 6.88 | 6.89 | 6.89 | -2.96% | 7,163,363 |
| Apr 9, 2026 | 7.02 | 7.15 | 7.01 | 7.10 | 7.10 | 0.57% | 4,868,704 |
| Apr 8, 2026 | 7.04 | 7.16 | 6.95 | 7.06 | 7.06 | 2.47% | 6,092,831 |
| Apr 7, 2026 | 7.11 | 7.15 | 6.85 | 6.89 | 6.89 | -2.82% | 5,253,034 |
| Apr 6, 2026 | 6.86 | 7.18 | 6.86 | 7.09 | 7.09 | 3.05% | 5,529,299 |
| Apr 2, 2026 | 6.87 | 6.95 | 6.72 | 6.88 | 6.88 | -0.29% | 6,062,215 |
| Apr 1, 2026 | 6.98 | 7.00 | 6.85 | 6.90 | 6.90 | -0.72% | 6,008,100 |
| Mar 31, 2026 | 6.84 | 7.00 | 6.77 | 6.95 | 6.95 | 2.51% | 7,480,780 |
| Mar 30, 2026 | 6.82 | 6.89 | 6.67 | 6.78 | 6.78 | -0.29% | 10,209,321 |
| Mar 27, 2026 | 6.95 | 6.96 | 6.74 | 6.80 | 6.80 | -2.72% | 8,225,850 |
| Mar 26, 2026 | 7.11 | 7.24 | 6.96 | 6.99 | 6.99 | -2.10% | 5,183,668 |
| Mar 25, 2026 | 7.17 | 7.24 | 7.01 | 7.14 | 7.14 | 0.56% | 6,903,001 |
| Mar 24, 2026 | 7.08 | 7.34 | 7.08 | 7.10 | 7.10 | -0.84% | 5,010,390 |
| Mar 23, 2026 | 7.20 | 7.28 | 7.06 | 7.16 | 7.16 | 0.99% | 7,349,224 |
| Mar 20, 2026 | 7.07 | 7.20 | 7.03 | 7.09 | 7.09 | 0.42% | 16,806,088 |
| Mar 19, 2026 | 6.92 | 7.09 | 6.87 | 7.06 | 7.06 | 1.00% | 9,492,552 |
| Mar 18, 2026 | 7.00 | 7.11 | 6.85 | 6.99 | 6.99 | -0.29% | 13,315,090 |
| Mar 17, 2026 | 7.04 | 7.18 | 7.01 | 7.01 | 7.01 | -0.43% | 6,385,535 |
| Mar 16, 2026 | 7.14 | 7.17 | 6.98 | 7.04 | 7.04 | -1.81% | 7,268,484 |
| Mar 13, 2026 | 7.30 | 7.40 | 6.99 | 7.17 | 7.17 | -0.55% | 9,889,540 |
| Mar 12, 2026 | 7.02 | 7.24 | 6.97 | 7.21 | 7.21 | 1.98% | 8,095,731 |
| Mar 11, 2026 | 7.03 | 7.12 | 6.78 | 7.07 | 7.07 | 1.29% | 11,047,204 |
| Mar 10, 2026 | 7.16 | 7.19 | 6.98 | 6.98 | 6.98 | -3.99% | 8,123,210 |
| Mar 9, 2026 | 7.29 | 7.32 | 7.07 | 7.27 | 7.27 | -2.02% | 7,619,871 |
| Mar 6, 2026 | 7.26 | 7.48 | 7.11 | 7.42 | 7.42 | 2.34% | 7,797,993 |
| Mar 5, 2026 | 7.15 | 7.40 | 7.09 | 7.25 | 7.25 | 1.40% | 6,695,583 |
| Mar 4, 2026 | 7.50 | 7.56 | 7.13 | 7.15 | 7.15 | -4.79% | 8,687,103 |
| Mar 3, 2026 | 7.33 | 7.65 | 7.30 | 7.51 | 7.51 | 0.94% | 5,587,590 |
| Mar 2, 2026 | 7.41 | 7.55 | 7.29 | 7.44 | 7.44 | -2.87% | 7,149,704 |
| Feb 27, 2026 | 7.65 | 7.72 | 7.50 | 7.66 | 7.52 | -1.03% | 5,988,940 |
| Feb 26, 2026 | 7.53 | 7.78 | 7.51 | 7.74 | 7.60 | 3.34% | 7,050,902 |
| Feb 25, 2026 | 7.68 | 7.73 | 7.41 | 7.49 | 7.35 | -3.10% | 7,603,554 |
| Feb 24, 2026 | 7.77 | 7.86 | 7.64 | 7.73 | 7.59 | -0.51% | 5,892,349 |
| Feb 23, 2026 | 7.92 | 8.02 | 7.74 | 7.77 | 7.63 | -3.96% | 10,223,927 |
| Feb 20, 2026 | 8.29 | 8.32 | 7.86 | 8.09 | 7.94 | -2.76% | 10,495,808 |
| Feb 19, 2026 | 8.13 | 8.35 | 7.80 | 8.32 | 8.17 | 1.71% | 13,317,679 |
| Feb 18, 2026 | 7.54 | 8.30 | 7.36 | 8.18 | 8.03 | 16.86% | 25,812,539 |
| Feb 17, 2026 | 7.49 | 7.50 | 6.73 | 7.00 | 6.87 | -6.42% | 22,540,412 |
| Feb 13, 2026 | 7.09 | 7.93 | 7.08 | 7.48 | 7.34 | 2.89% | 19,220,811 |
| Feb 12, 2026 | 7.89 | 8.00 | 7.21 | 7.27 | 7.14 | -7.74% | 19,569,542 |
| Feb 11, 2026 | 7.81 | 8.08 | 7.71 | 7.88 | 7.74 | 0.77% | 11,288,763 |
| Feb 10, 2026 | 7.82 | 7.90 | 7.72 | 7.82 | 7.68 | 0.13% | 10,168,700 |