Wen Acquisition Corp (WENN)
NASDAQ: WENN · Real-Time Price · USD
10.12
0.00 (-0.05%)
Dec 2, 2025, 4:00 PM EST - Market closed
Wen Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 10.11 | 10.12 | 10.11 | 10.12 | 10.12 | -0.05% | 106,154 |
| Dec 1, 2025 | 10.11 | 10.13 | 10.11 | 10.12 | 10.12 | 0.05% | 294,516 |
| Nov 28, 2025 | 10.12 | 10.12 | 10.11 | 10.12 | 10.12 | - | 27,408 |
| Nov 26, 2025 | 10.12 | 10.12 | 10.11 | 10.12 | 10.12 | -0.20% | 6,877 |
| Nov 25, 2025 | 10.11 | 10.15 | 10.10 | 10.14 | 10.14 | 0.05% | 776,710 |
| Nov 24, 2025 | 10.12 | 10.13 | 10.12 | 10.13 | 10.13 | 0.20% | 37,729 |
| Nov 21, 2025 | 10.13 | 10.15 | 10.11 | 10.11 | 10.11 | -0.30% | 61,815 |
| Nov 20, 2025 | 10.17 | 10.17 | 10.13 | 10.14 | 10.14 | -0.29% | 160,885 |
| Nov 19, 2025 | 10.18 | 10.22 | 10.17 | 10.17 | 10.17 | -0.20% | 173,479 |
| Nov 18, 2025 | 10.18 | 10.20 | 10.18 | 10.19 | 10.19 | - | 3,486 |
| Nov 17, 2025 | 10.20 | 10.20 | 10.18 | 10.19 | 10.19 | -0.10% | 74,538 |
| Nov 14, 2025 | 10.25 | 10.25 | 10.19 | 10.20 | 10.20 | -0.20% | 37,941 |
| Nov 13, 2025 | 10.25 | 10.25 | 10.21 | 10.22 | 10.22 | -0.10% | 528 |
| Nov 12, 2025 | 10.22 | 10.24 | 10.21 | 10.23 | 10.23 | 0.20% | 553,811 |
| Nov 11, 2025 | 10.24 | 10.24 | 10.21 | 10.21 | 10.21 | -0.29% | 19,329 |
| Nov 10, 2025 | 10.25 | 10.25 | 10.21 | 10.24 | 10.24 | -0.10% | 32,793 |
| Nov 7, 2025 | 10.23 | 10.25 | 10.23 | 10.25 | 10.25 | 0.20% | 205 |
| Nov 6, 2025 | 10.26 | 10.26 | 10.21 | 10.23 | 10.23 | 0.10% | 49,586 |
| Nov 5, 2025 | 10.26 | 10.26 | 10.22 | 10.22 | 10.22 | - | 436 |
| Nov 4, 2025 | 10.25 | 10.25 | 10.22 | 10.22 | 10.22 | -0.05% | 10,138 |
| Nov 3, 2025 | 10.25 | 10.29 | 10.23 | 10.23 | 10.23 | -0.15% | 40,493 |
| Oct 31, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.10% | 2,203 |
| Oct 30, 2025 | 10.29 | 10.29 | 10.24 | 10.25 | 10.25 | - | 100,643 |
| Oct 29, 2025 | 10.25 | 10.26 | 10.25 | 10.25 | 10.25 | - | 87,998 |
| Oct 28, 2025 | 10.29 | 10.29 | 10.25 | 10.25 | 10.25 | - | 354 |
| Oct 27, 2025 | 10.28 | 10.31 | 10.25 | 10.25 | 10.25 | -0.19% | 808 |
| Oct 24, 2025 | 10.30 | 10.31 | 10.26 | 10.27 | 10.27 | 0.29% | 89,787 |
| Oct 23, 2025 | 10.29 | 10.29 | 10.24 | 10.24 | 10.24 | 0.10% | 638 |
| Oct 22, 2025 | 10.33 | 10.33 | 10.22 | 10.23 | 10.23 | -0.49% | 32,071 |
| Oct 21, 2025 | 10.33 | 10.33 | 10.28 | 10.28 | 10.28 | -0.19% | 3,488 |
| Oct 20, 2025 | 10.35 | 10.35 | 10.29 | 10.30 | 10.30 | -0.29% | 18,052 |
| Oct 17, 2025 | 10.35 | 10.35 | 10.33 | 10.33 | 10.33 | 0.49% | 684 |
| Oct 16, 2025 | 10.35 | 10.35 | 10.28 | 10.28 | 10.28 | -0.58% | 21,436 |
| Oct 15, 2025 | 10.21 | 10.37 | 10.21 | 10.34 | 10.34 | 1.37% | 58,675 |
| Oct 14, 2025 | 10.17 | 10.23 | 10.17 | 10.20 | 10.20 | 0.15% | 39,592 |
| Oct 13, 2025 | 10.20 | 10.20 | 10.17 | 10.19 | 10.19 | -0.15% | 72,993 |
| Oct 9, 2025 | 10.21 | 10.23 | 10.18 | 10.20 | 10.20 | 0.20% | 1,637 |
| Oct 8, 2025 | 10.20 | 10.20 | 10.18 | 10.18 | 10.18 | -0.10% | 9,934 |
| Oct 7, 2025 | 10.20 | 10.23 | 10.15 | 10.19 | 10.19 | - | 26,829 |
| Oct 6, 2025 | 10.15 | 10.20 | 10.15 | 10.19 | 10.19 | 0.39% | 5,279 |
| Oct 3, 2025 | 10.20 | 10.20 | 10.15 | 10.15 | 10.15 | -0.10% | 27,678 |
| Oct 2, 2025 | 10.16 | 10.19 | 10.16 | 10.16 | 10.16 | -0.10% | 9,720 |
| Oct 1, 2025 | 10.15 | 10.19 | 10.15 | 10.17 | 10.17 | 0.49% | 27,588 |
| Sep 30, 2025 | 10.14 | 10.15 | 10.12 | 10.12 | 10.12 | -0.10% | 14,840 |
| Sep 29, 2025 | 10.14 | 10.15 | 10.10 | 10.13 | 10.13 | 0.20% | 112,546 |
| Sep 26, 2025 | 10.11 | 10.15 | 10.11 | 10.11 | 10.11 | - | 7,853 |
| Sep 25, 2025 | 10.11 | 10.12 | 10.10 | 10.11 | 10.11 | -0.20% | 89,554 |
| Sep 24, 2025 | 10.13 | 10.13 | 10.12 | 10.13 | 10.13 | 0.10% | 14,943 |
| Sep 23, 2025 | 10.15 | 10.15 | 10.11 | 10.12 | 10.12 | - | 30,566 |
| Sep 22, 2025 | 10.15 | 10.16 | 10.10 | 10.12 | 10.12 | -0.44% | 314,766 |