The Wendy's Company (WEN)
NASDAQ: WEN · Real-Time Price · USD
6.12
-0.13 (-2.08%)
At close: Oct 2, 2026, 4:00 PM EDT
6.14
+0.02 (0.33%)
After-hours: Oct 2, 2026, 7:57 PM EDT
The Wendy's Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6.33 | 6.38 | 6.11 | 6.12 | 6.12 | -2.08% | 4,528,054 |
| Oct 1, 2026 | 6.48 | 6.48 | 6.22 | 6.25 | 6.25 | -2.04% | 6,301,816 |
| Sep 30, 2026 | 6.60 | 6.64 | 6.37 | 6.38 | 6.38 | -2.45% | 5,173,937 |
| Sep 29, 2026 | 6.40 | 6.57 | 6.40 | 6.54 | 6.54 | 2.35% | 5,268,463 |
| 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 |
| Aug 13, 2026 | 8.57 | 8.71 | 8.37 | 8.65 | 8.58 | -0.12% | 12,612,162 |
| Aug 12, 2026 | 7.51 | 8.80 | 7.50 | 8.66 | 8.59 | 14.70% | 45,088,860 |
| Aug 11, 2026 | 7.24 | 7.59 | 7.24 | 7.55 | 7.49 | 3.42% | 7,920,257 |
| Aug 10, 2026 | 7.50 | 7.54 | 7.20 | 7.30 | 7.24 | -5.07% | 13,528,886 |
| Aug 7, 2026 | 7.08 | 7.73 | 7.06 | 7.69 | 7.63 | 4.06% | 18,286,071 |
| Aug 6, 2026 | 7.84 | 7.85 | 7.33 | 7.39 | 7.33 | -7.51% | 12,691,810 |
| Aug 5, 2026 | 7.69 | 7.99 | 7.68 | 7.99 | 7.92 | 3.90% | 5,099,502 |
| Aug 4, 2026 | 7.55 | 7.74 | 7.50 | 7.69 | 7.63 | 2.12% | 5,089,583 |
| Aug 3, 2026 | 7.42 | 7.61 | 7.42 | 7.53 | 7.47 | 2.31% | 5,038,481 |
| Jul 31, 2026 | 7.34 | 7.40 | 7.26 | 7.36 | 7.30 | - | 5,321,316 |
| Jul 30, 2026 | 7.71 | 7.73 | 7.28 | 7.36 | 7.30 | -3.79% | 5,417,035 |
| Jul 29, 2026 | 7.54 | 7.84 | 7.52 | 7.65 | 7.59 | -0.26% | 6,714,205 |
| Jul 28, 2026 | 7.40 | 7.69 | 7.33 | 7.67 | 7.61 | 4.92% | 6,725,371 |
| Jul 27, 2026 | 7.08 | 7.51 | 7.05 | 7.31 | 7.25 | 4.58% | 9,353,981 |
| Jul 24, 2026 | 7.17 | 7.27 | 6.97 | 6.99 | 6.93 | -2.51% | 7,083,184 |