The Wendy's Company (WEN)
NASDAQ: WEN · Real-Time Price · USD
6.15
-0.02 (-0.32%)
Jun 23, 2026, 10:11 AM EDT - Market open
The Wendy's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 6.25 | 6.25 | 6.14 | 6.14 | - | -0.49% | 941,440 |
| Jun 22, 2026 | 6.72 | 6.79 | 6.12 | 6.17 | 6.17 | -9.26% | 18,305,184 |
| Jun 18, 2026 | 6.98 | 7.04 | 6.78 | 6.80 | 6.80 | -2.16% | 7,610,469 |
| Jun 17, 2026 | 6.79 | 7.15 | 6.77 | 6.95 | 6.95 | 2.66% | 7,283,613 |
| Jun 16, 2026 | 6.95 | 7.01 | 6.74 | 6.77 | 6.77 | -2.03% | 5,854,721 |
| Jun 15, 2026 | 6.93 | 6.97 | 6.82 | 6.91 | 6.91 | 1.77% | 6,978,822 |
| Jun 12, 2026 | 6.80 | 7.00 | 6.77 | 6.79 | 6.79 | - | 5,373,876 |
| Jun 11, 2026 | 6.62 | 6.87 | 6.54 | 6.79 | 6.79 | 2.41% | 7,785,051 |
| Jun 10, 2026 | 6.66 | 6.91 | 6.62 | 6.63 | 6.63 | -1.19% | 6,044,591 |
| Jun 9, 2026 | 6.74 | 6.86 | 6.61 | 6.71 | 6.71 | -0.45% | 5,873,315 |
| Jun 8, 2026 | 6.61 | 6.80 | 6.59 | 6.74 | 6.74 | 0.45% | 6,142,640 |
| Jun 5, 2026 | 6.79 | 6.95 | 6.53 | 6.71 | 6.71 | -0.59% | 10,302,713 |
| Jun 4, 2026 | 6.98 | 7.04 | 6.75 | 6.75 | 6.75 | -1.46% | 8,261,076 |
| Jun 3, 2026 | 7.15 | 7.33 | 6.85 | 6.85 | 6.85 | -4.99% | 11,912,635 |
| Jun 2, 2026 | 7.70 | 7.77 | 7.21 | 7.21 | 7.21 | -8.15% | 10,027,768 |
| Jun 1, 2026 | 7.60 | 7.86 | 7.53 | 7.85 | 7.85 | 3.84% | 6,183,639 |
| 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 |
| May 19, 2026 | 7.99 | 8.17 | 7.79 | 8.12 | 7.97 | 3.57% | 11,406,906 |
| May 18, 2026 | 7.94 | 8.04 | 7.68 | 7.84 | 7.70 | -2.24% | 9,229,922 |
| May 15, 2026 | 8.03 | 8.12 | 7.85 | 8.02 | 7.87 | -1.11% | 9,959,947 |
| May 14, 2026 | 8.27 | 8.32 | 7.96 | 8.11 | 7.96 | -0.98% | 13,449,622 |
| May 13, 2026 | 8.15 | 8.44 | 7.94 | 8.19 | 8.04 | 3.67% | 22,806,852 |
| May 12, 2026 | 7.61 | 8.02 | 7.12 | 7.90 | 7.76 | 16.86% | 57,850,423 |
| May 11, 2026 | 7.01 | 7.16 | 6.75 | 6.76 | 6.64 | -7.40% | 10,806,060 |
| May 8, 2026 | 7.18 | 7.44 | 7.02 | 7.30 | 7.17 | 5.04% | 22,280,941 |
| May 7, 2026 | 6.63 | 6.98 | 6.56 | 6.95 | 6.82 | 4.51% | 14,736,908 |
| May 6, 2026 | 6.65 | 6.72 | 6.57 | 6.65 | 6.53 | 0.61% | 8,927,921 |
| May 5, 2026 | 6.51 | 6.67 | 6.37 | 6.61 | 6.49 | 1.07% | 8,540,298 |
| May 4, 2026 | 6.69 | 6.77 | 6.52 | 6.54 | 6.42 | -2.39% | 8,134,766 |
| May 1, 2026 | 7.00 | 7.07 | 6.70 | 6.70 | 6.58 | -3.74% | 8,480,255 |
| Apr 30, 2026 | 6.79 | 6.98 | 6.74 | 6.96 | 6.83 | 2.96% | 8,793,452 |
| Apr 29, 2026 | 6.82 | 6.89 | 6.68 | 6.76 | 6.64 | -0.73% | 8,192,078 |
| Apr 28, 2026 | 6.95 | 7.02 | 6.80 | 6.81 | 6.69 | -1.30% | 6,267,715 |
| Apr 27, 2026 | 7.14 | 7.15 | 6.88 | 6.90 | 6.77 | -3.36% | 8,090,416 |
| Apr 24, 2026 | 6.93 | 7.14 | 6.90 | 7.14 | 7.01 | 3.03% | 7,563,628 |
| Apr 23, 2026 | 7.15 | 7.23 | 6.89 | 6.93 | 6.80 | -2.39% | 6,835,585 |
| Apr 22, 2026 | 7.11 | 7.16 | 7.05 | 7.10 | 6.97 | -0.14% | 6,949,118 |
| Apr 21, 2026 | 7.17 | 7.32 | 7.07 | 7.11 | 6.98 | -0.28% | 9,234,127 |
| Apr 20, 2026 | 6.99 | 7.14 | 6.94 | 7.13 | 7.00 | 2.59% | 7,977,444 |
| Apr 17, 2026 | 6.90 | 7.05 | 6.89 | 6.95 | 6.82 | 1.46% | 6,237,359 |
| Apr 16, 2026 | 6.95 | 7.01 | 6.84 | 6.85 | 6.73 | -0.72% | 5,902,439 |
| Apr 15, 2026 | 6.82 | 6.98 | 6.68 | 6.90 | 6.77 | 1.77% | 7,516,523 |
| Apr 14, 2026 | 6.69 | 6.99 | 6.63 | 6.78 | 6.66 | 1.19% | 11,187,838 |
| Apr 13, 2026 | 6.85 | 6.88 | 6.63 | 6.70 | 6.58 | -2.76% | 12,405,442 |