Wen Acquisition Corp (WENN)
NASDAQ: WENN · Real-Time Price · USD
10.46
+0.01 (0.10%)
At close: Aug 15, 2025, 4:00 PM
10.45
-0.01 (-0.10%)
After-hours: Aug 15, 2025, 4:00 PM EDT
Wen Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.53 | 10.55 | 10.45 | 10.45 | 10.45 | - | 100,661 |
| Aug 14, 2025 | 10.55 | 10.55 | 10.45 | 10.45 | 10.45 | -0.67% | 6,694 |
| Aug 13, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.48% | 510 |
| Aug 12, 2025 | 10.55 | 10.55 | 10.46 | 10.47 | 10.47 | - | 2,610 |
| Aug 11, 2025 | 10.65 | 10.76 | 10.47 | 10.47 | 10.47 | -3.68% | 24,384 |
| Aug 8, 2025 | 10.59 | 10.87 | 10.51 | 10.87 | 10.87 | 2.62% | 4,884 |
| Aug 7, 2025 | 10.62 | 10.62 | 10.52 | 10.59 | 10.59 | 0.02% | 2,188 |
| Aug 6, 2025 | 10.60 | 10.62 | 10.53 | 10.59 | 10.59 | 0.38% | 13,218 |
| Aug 5, 2025 | 10.55 | 10.62 | 10.47 | 10.55 | 10.55 | -0.28% | 36,566 |
| Aug 4, 2025 | 10.59 | 10.60 | 10.54 | 10.58 | 10.58 | - | 24,313 |
| Aug 1, 2025 | 10.56 | 10.69 | 10.51 | 10.58 | 10.58 | -0.66% | 25,944 |
| Jul 31, 2025 | 10.54 | 10.72 | 10.53 | 10.65 | 10.65 | -0.19% | 3,535 |
| Jul 30, 2025 | 10.55 | 10.68 | 10.52 | 10.67 | 10.67 | 0.57% | 9,825 |
| Jul 29, 2025 | 11.64 | 11.64 | 10.55 | 10.61 | 10.61 | -0.09% | 7,204 |
| Jul 28, 2025 | 10.59 | 10.70 | 10.58 | 10.62 | 10.62 | -0.28% | 17,812 |
| Jul 25, 2025 | 10.55 | 11.49 | 10.55 | 10.65 | 10.65 | -0.19% | 6,531 |
| Jul 24, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 40 |
| Jul 23, 2025 | 10.65 | 10.74 | 10.62 | 10.67 | 10.67 | - | 19,571 |
| Jul 22, 2025 | 10.43 | 10.80 | 10.42 | 10.67 | 10.67 | 0.19% | 33,861 |
| Jul 21, 2025 | 10.59 | 10.65 | 10.51 | 10.65 | 10.65 | 0.76% | 130,038 |
| Jul 18, 2025 | 10.50 | 10.64 | 10.50 | 10.57 | 10.57 | -0.66% | 57,363 |
| Jul 17, 2025 | 10.81 | 10.81 | 10.57 | 10.64 | 10.64 | -0.10% | 9,746 |
| Jul 16, 2025 | 10.65 | 10.95 | 10.60 | 10.65 | 10.65 | 0.48% | 4,264 |
| Jul 15, 2025 | 10.60 | 10.67 | 10.60 | 10.60 | 10.60 | -0.09% | 47,427 |
| Jul 14, 2025 | 10.64 | 10.64 | 10.60 | 10.61 | 10.61 | -0.05% | 9,050 |
| Jul 11, 2025 | 10.59 | 10.63 | 10.56 | 10.62 | 10.62 | 0.24% | 32,039 |
| Jul 10, 2025 | 10.58 | 10.74 | 10.57 | 10.59 | 10.59 | -0.84% | 223,891 |
| Jul 9, 2025 | 10.63 | 10.68 | 10.60 | 10.68 | 10.68 | 0.56% | 28,651 |
| Jul 8, 2025 | 10.63 | 10.63 | 10.54 | 10.62 | 10.62 | 0.09% | 213,936 |
| Jul 7, 2025 | 10.50 | 10.65 | 10.50 | 10.61 | 10.61 | 0.95% | 383,465 |
| Jul 3, 2025 | 10.53 | 10.57 | 10.49 | 10.51 | 10.51 | 0.10% | 86,504 |
| Jul 2, 2025 | 10.51 | 10.54 | 10.38 | 10.50 | 10.50 | -0.47% | 422,710 |
| Jul 1, 2025 | 10.50 | 10.62 | 10.49 | 10.55 | 10.55 | -0.19% | 195,611 |
| Jun 30, 2025 | 10.48 | 10.63 | 10.44 | 10.57 | 10.57 | -0.19% | 37,473 |
| Jun 27, 2025 | 10.59 | 10.65 | 10.50 | 10.59 | 10.59 | -0.09% | 240,604 |
| Jun 26, 2025 | 10.58 | 10.69 | 10.58 | 10.60 | 10.60 | - | 150,679 |
| Jun 25, 2025 | 10.84 | 10.94 | 10.30 | 10.60 | 10.60 | -2.93% | 839,750 |
| Jun 24, 2025 | 10.95 | 10.95 | 10.86 | 10.92 | 10.92 | 0.18% | 77,958 |
| Jun 23, 2025 | 10.99 | 11.03 | 10.79 | 10.90 | 10.90 | -0.55% | 251,390 |
| Jun 20, 2025 | 10.90 | 11.91 | 10.89 | 10.96 | 10.96 | 0.83% | 583,517 |
| Jun 18, 2025 | 10.89 | 10.89 | 10.75 | 10.87 | 10.87 | - | 216,598 |
| Jun 17, 2025 | 10.70 | 10.89 | 10.70 | 10.87 | 10.87 | 1.40% | 650,460 |
| Jun 16, 2025 | 10.72 | 10.85 | 10.68 | 10.72 | 10.72 | - | 232,649 |
| Jun 13, 2025 | 10.77 | 10.77 | 10.70 | 10.72 | 10.72 | -0.23% | 294,987 |
| Jun 12, 2025 | 10.68 | 10.77 | 10.64 | 10.75 | 10.75 | 0.99% | 609,551 |
| Jun 11, 2025 | 10.63 | 10.73 | 10.63 | 10.64 | 10.64 | 0.28% | 436,611 |
| Jun 10, 2025 | 10.65 | 10.67 | 10.61 | 10.61 | 10.61 | -0.38% | 344,752 |
| Jun 9, 2025 | 10.45 | 10.66 | 10.45 | 10.65 | 10.65 | 0.19% | 246,171 |
| Jun 6, 2025 | 10.45 | 10.65 | 10.45 | 10.63 | 10.63 | -0.14% | 214,491 |
| Jun 5, 2025 | 10.61 | 10.70 | 10.59 | 10.65 | 10.65 | 0.05% | 573,526 |