The Wendy's Company (WEN)
NASDAQ: WEN · Real-Time Price · USD
8.19
+0.29 (3.67%)
At close: May 13, 2026, 4:00 PM EDT
8.18
-0.01 (-0.12%)
After-hours: May 13, 2026, 5:25 PM EDT
The Wendy's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 8.15 | 8.44 | 7.94 | 8.19 | - | 3.67% | 21,242,976 |
| May 12, 2026 | 7.61 | 8.02 | 7.12 | 7.90 | 7.90 | 16.86% | 57,117,565 |
| May 11, 2026 | 7.01 | 7.16 | 6.75 | 6.76 | 6.76 | -7.40% | 10,732,145 |
| May 8, 2026 | 7.18 | 7.44 | 7.02 | 7.30 | 7.30 | 5.04% | 22,231,950 |
| May 7, 2026 | 6.63 | 6.98 | 6.56 | 6.95 | 6.95 | 4.51% | 14,679,415 |
| May 6, 2026 | 6.65 | 6.72 | 6.57 | 6.65 | 6.65 | 0.61% | 8,820,304 |
| May 5, 2026 | 6.51 | 6.67 | 6.37 | 6.61 | 6.61 | 1.07% | 8,500,818 |
| May 4, 2026 | 6.69 | 6.77 | 6.52 | 6.54 | 6.54 | -2.39% | 8,117,255 |
| May 1, 2026 | 7.00 | 7.07 | 6.70 | 6.70 | 6.70 | -3.74% | 8,337,096 |
| Apr 30, 2026 | 6.79 | 6.98 | 6.74 | 6.96 | 6.96 | 2.96% | 8,743,235 |
| Apr 29, 2026 | 6.82 | 6.89 | 6.68 | 6.76 | 6.76 | -0.73% | 8,183,275 |
| Apr 28, 2026 | 6.95 | 7.02 | 6.80 | 6.81 | 6.81 | -1.30% | 6,267,715 |
| Apr 27, 2026 | 7.14 | 7.15 | 6.88 | 6.90 | 6.90 | -3.36% | 8,090,416 |
| Apr 24, 2026 | 6.93 | 7.14 | 6.90 | 7.14 | 7.14 | 3.03% | 7,563,628 |
| Apr 23, 2026 | 7.15 | 7.23 | 6.89 | 6.93 | 6.93 | -2.39% | 6,835,585 |
| Apr 22, 2026 | 7.11 | 7.16 | 7.05 | 7.10 | 7.10 | -0.14% | 6,949,118 |
| Apr 21, 2026 | 7.17 | 7.32 | 7.07 | 7.11 | 7.11 | -0.28% | 9,234,127 |
| Apr 20, 2026 | 6.99 | 7.14 | 6.94 | 7.13 | 7.13 | 2.59% | 7,977,444 |
| Apr 17, 2026 | 6.90 | 7.05 | 6.89 | 6.95 | 6.95 | 1.46% | 6,237,359 |
| Apr 16, 2026 | 6.95 | 7.01 | 6.84 | 6.85 | 6.85 | -0.72% | 5,902,439 |
| Apr 15, 2026 | 6.82 | 6.98 | 6.68 | 6.90 | 6.90 | 1.77% | 7,516,523 |
| Apr 14, 2026 | 6.69 | 6.99 | 6.63 | 6.78 | 6.78 | 1.19% | 11,187,838 |
| Apr 13, 2026 | 6.85 | 6.88 | 6.63 | 6.70 | 6.70 | -2.76% | 12,405,442 |
| Apr 10, 2026 | 7.12 | 7.19 | 6.88 | 6.89 | 6.89 | -2.96% | 7,186,132 |
| Apr 9, 2026 | 7.02 | 7.15 | 7.01 | 7.10 | 7.10 | 0.57% | 4,869,987 |
| 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 |