Wen Acquisition Corp (WENN)
NASDAQ: WENN · Real-Time Price · USD
10.42
-0.03 (-0.32%)
Sep 8, 2025, 4:00 PM - Market closed
Wen Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 10.43 | 10.44 | 10.43 | 10.45 | - | - | 101 |
| Sep 5, 2025 | 10.41 | 10.45 | 10.40 | 10.45 | 10.45 | -0.38% | 8,576 |
| Sep 4, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.58% | 151 |
| Sep 3, 2025 | 10.60 | 10.60 | 10.43 | 10.43 | 10.43 | -0.19% | 10,838 |
| Sep 2, 2025 | 10.55 | 10.55 | 10.45 | 10.45 | 10.45 | -0.95% | 448 |
| Aug 29, 2025 | 10.52 | 10.55 | 10.52 | 10.55 | 10.55 | 0.09% | 1,000 |
| Aug 28, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 1.05% | 700 |
| Aug 27, 2025 | 10.45 | 10.45 | 10.38 | 10.43 | 10.43 | 0.48% | 12,410 |
| Aug 26, 2025 | 10.39 | 10.47 | 10.38 | 10.38 | 10.38 | -0.81% | 718 |
| Aug 25, 2025 | 10.48 | 10.48 | 10.40 | 10.47 | 10.47 | -0.14% | 420 |
| Aug 22, 2025 | 10.39 | 10.48 | 10.38 | 10.48 | 10.48 | 0.96% | 600 |
| Aug 21, 2025 | 10.47 | 10.48 | 10.37 | 10.38 | 10.38 | -0.48% | 34,698 |
| Aug 20, 2025 | 10.44 | 10.44 | 10.32 | 10.43 | 10.43 | -0.67% | 5,687 |
| Aug 19, 2025 | 10.50 | 10.51 | 10.43 | 10.50 | 10.50 | -0.28% | 2,324 |
| Aug 18, 2025 | 10.45 | 10.53 | 10.42 | 10.53 | 10.53 | 0.77% | 4,918 |
| 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 |