The Wendy's Company (WEN)
NASDAQ: WEN · Real-Time Price · USD
9.01
+0.20 (2.27%)
At close: Aug 21, 2026, 4:00 PM EDT
9.01
0.00 (0.00%)
After-hours: Aug 21, 2026, 7:59 PM EDT
The Wendy's Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.84 | 9.04 | 8.73 | 9.01 | 9.01 | 2.27% | 5,531,262 |
| Aug 20, 2026 | 8.88 | 8.89 | 8.66 | 8.81 | 8.81 | -1.34% | 5,051,142 |
| Aug 19, 2026 | 8.52 | 8.99 | 8.52 | 8.93 | 8.93 | 5.81% | 10,255,933 |
| Aug 18, 2026 | 8.45 | 8.57 | 8.34 | 8.44 | 8.44 | -2.09% | 6,567,647 |
| Aug 17, 2026 | 8.53 | 8.67 | 8.46 | 8.62 | 8.62 | -0.23% | 6,343,377 |
| Aug 14, 2026 | 8.66 | 8.71 | 8.50 | 8.64 | 8.64 | -0.12% | 7,138,870 |
| Aug 13, 2026 | 8.57 | 8.71 | 8.37 | 8.65 | 8.65 | -0.12% | 12,593,938 |
| Aug 12, 2026 | 7.51 | 8.80 | 7.50 | 8.66 | 8.66 | 14.70% | 45,088,860 |
| Aug 11, 2026 | 7.24 | 7.59 | 7.24 | 7.55 | 7.55 | 3.42% | 7,920,257 |
| Aug 10, 2026 | 7.50 | 7.54 | 7.20 | 7.30 | 7.30 | -5.07% | 13,528,886 |
| Aug 7, 2026 | 7.08 | 7.73 | 7.06 | 7.69 | 7.69 | 4.06% | 18,286,071 |
| Aug 6, 2026 | 7.84 | 7.85 | 7.33 | 7.39 | 7.39 | -7.51% | 12,691,810 |
| Aug 5, 2026 | 7.69 | 7.99 | 7.68 | 7.99 | 7.99 | 3.90% | 5,099,502 |
| Aug 4, 2026 | 7.55 | 7.74 | 7.50 | 7.69 | 7.69 | 2.12% | 5,089,583 |
| Aug 3, 2026 | 7.42 | 7.61 | 7.42 | 7.53 | 7.53 | 2.31% | 5,038,481 |
| Jul 31, 2026 | 7.34 | 7.40 | 7.26 | 7.36 | 7.36 | - | 5,321,316 |
| Jul 30, 2026 | 7.71 | 7.73 | 7.28 | 7.36 | 7.36 | -3.79% | 5,417,035 |
| Jul 29, 2026 | 7.54 | 7.84 | 7.52 | 7.65 | 7.65 | -0.26% | 6,714,205 |
| Jul 28, 2026 | 7.40 | 7.69 | 7.33 | 7.67 | 7.67 | 4.92% | 6,725,371 |
| 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 |