Skip to main content
The Wendy's Company (WEN)
NASDAQ: WEN · Real-Time Price · USD
7.66
-0.08 (-1.03%)
At close: Feb 27, 2026, 4:00 PM EST
7.68
+0.02 (0.26%)
After-hours: Feb 27, 2026, 7:57 PM EST

The Wendy's Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20267.657.727.507.667.66-1.03%5,947,678
Feb 26, 20267.537.787.517.747.743.34%7,036,297
Feb 25, 20267.687.737.417.497.49-3.10%7,590,488
Feb 24, 20267.777.867.647.737.73-0.51%5,887,872
Feb 23, 20267.928.027.747.777.77-3.96%10,216,462
Feb 20, 20268.298.327.868.098.09-2.76%10,489,325
Feb 19, 20268.138.357.808.328.321.71%13,289,124
Feb 18, 20267.548.307.368.188.1816.86%25,769,359
Feb 17, 20267.497.506.737.007.00-6.42%22,473,136
Feb 13, 20267.097.937.087.487.482.89%19,185,079
Feb 12, 20267.898.007.217.277.27-7.74%19,435,536
Feb 11, 20267.818.087.717.887.880.77%11,261,300
Feb 10, 20267.827.907.727.827.820.13%10,166,210
Feb 9, 20268.028.027.767.817.81-2.62%8,036,875
Feb 6, 20268.018.197.928.028.02-0.25%7,516,909
Feb 5, 20268.128.248.018.048.04-0.25%5,976,926
Feb 4, 20267.858.187.828.068.063.60%10,467,967
Feb 3, 20267.667.967.617.787.781.17%8,028,802
Feb 2, 20267.777.897.607.697.69-1.28%9,220,703
Jan 30, 20267.737.827.617.797.790.91%9,075,769
Jan 29, 20267.968.007.717.727.72-2.77%8,751,726
Jan 28, 20268.068.137.907.947.94-0.50%6,561,031
Jan 27, 20268.058.117.967.987.98-1.24%7,776,414
Jan 26, 20268.378.508.088.088.08-4.04%8,490,165
Jan 23, 20268.368.448.238.428.42-0.12%5,176,853
Jan 22, 20268.428.568.388.438.430.84%4,878,492
Jan 21, 20268.188.418.188.368.362.33%5,115,528
Jan 20, 20268.238.318.138.178.17-1.80%5,156,420
Jan 16, 20268.508.518.258.328.32-2.58%5,838,810
Jan 15, 20268.458.618.318.548.540.71%4,666,501
Jan 14, 20268.308.708.308.488.481.68%9,395,207
Jan 13, 20268.518.628.328.348.34-1.88%4,592,613
Jan 12, 20268.648.678.408.508.50-1.73%5,858,179
Jan 9, 20268.408.738.288.658.653.22%6,142,398
Jan 8, 20268.158.508.088.388.381.95%6,385,027
Jan 7, 20268.478.488.208.228.22-2.61%5,015,226
Jan 6, 20268.128.508.098.448.444.07%6,798,703
Jan 5, 20268.178.368.098.118.11-0.73%7,422,067
Jan 2, 20268.318.438.088.178.17-1.92%6,092,444
Dec 31, 20258.288.408.268.338.330.60%4,294,672
Dec 30, 20258.328.418.278.288.28-0.48%4,041,033
Dec 29, 20258.338.368.268.328.32-0.36%4,496,684
Dec 26, 20258.278.398.268.358.350.72%3,395,464
Dec 24, 20258.248.308.178.298.290.85%2,146,537
Dec 23, 20258.268.318.208.228.22-0.84%5,437,609
Dec 22, 20258.348.488.298.298.29-1.07%4,535,259
Dec 19, 20258.398.458.288.388.38-0.71%9,266,646
Dec 18, 20258.508.518.388.448.44-0.59%3,900,603
Dec 17, 20258.298.618.268.498.491.68%5,182,702
Dec 16, 20258.238.478.218.358.351.46%5,500,302
Dec 15, 20258.668.688.148.238.23-4.41%9,329,656
Dec 12, 20258.548.778.548.618.611.41%6,094,794
Dec 11, 20258.198.578.188.498.493.79%7,502,025
Dec 10, 20258.158.268.088.188.180.25%5,612,323
Dec 9, 20258.278.308.128.168.16-1.45%5,979,645
Dec 8, 20258.488.528.238.288.28-1.90%6,627,734
Dec 5, 20258.558.658.438.448.44-1.17%6,147,663
Dec 4, 20258.568.568.298.548.54-0.23%9,348,847
Dec 3, 20258.228.618.168.568.560.82%7,234,186
Dec 2, 20258.228.728.018.498.493.16%17,174,905
Dec 1, 20258.278.368.178.238.23-2.60%4,936,535
Nov 28, 20258.578.598.448.458.31-0.94%3,620,410
Nov 26, 20258.408.578.348.538.391.19%5,851,897
Nov 25, 20257.938.457.938.438.296.71%6,616,541
Nov 24, 20258.348.357.867.907.77-4.70%10,843,873
Nov 21, 20257.868.307.838.298.155.34%6,590,859
Nov 20, 20258.108.187.857.877.74-3.08%7,379,410
Nov 19, 20258.238.318.098.127.99-1.34%5,815,123
Nov 18, 20258.348.348.158.238.09-2.02%7,707,337
Nov 17, 20258.658.658.348.408.26-2.55%6,564,425
Nov 14, 20258.708.788.558.628.48-1.03%6,870,012
Nov 13, 20258.708.888.688.718.57-0.23%6,694,779
Nov 12, 20258.858.958.598.738.59-1.36%7,910,209
Nov 11, 20258.628.878.598.858.703.63%7,941,601
Nov 10, 20258.858.888.448.548.40-4.79%10,718,187
Nov 7, 20259.8010.128.518.978.821.59%20,330,243
Nov 6, 20259.099.238.788.838.68-2.75%12,060,774
Nov 5, 20258.959.138.879.088.932.14%7,573,037
Nov 4, 20258.458.928.438.898.745.46%8,936,894
Nov 3, 20258.528.638.418.438.29-1.29%6,951,826
Oct 31, 20258.528.638.428.548.400.35%6,708,099
Oct 30, 20258.508.668.398.518.37-1.39%6,983,595
Oct 29, 20258.618.778.568.638.49-1.15%6,400,853
Oct 28, 20258.808.968.588.738.59-2.24%6,308,934
Oct 27, 20258.979.048.898.938.78-0.56%4,889,519
Oct 24, 20259.089.098.968.988.83-0.44%3,610,369
Oct 23, 20259.249.338.969.028.87-2.17%7,026,209
Oct 22, 20259.309.419.079.229.07-1.18%6,948,844
Oct 21, 20258.909.378.899.339.184.48%7,553,855
Oct 20, 20258.899.098.898.938.780.56%3,885,937
Oct 17, 20258.848.928.788.888.730.06%3,847,453
Oct 16, 20258.888.938.738.888.730.06%4,610,187
Oct 15, 20258.959.128.808.878.72-0.56%4,535,470
Oct 14, 20258.619.038.558.928.772.88%7,439,689
Oct 13, 20258.708.778.568.678.53-0.46%6,554,741
Oct 10, 20258.858.878.638.718.57-1.36%6,744,180
Oct 9, 20258.969.018.828.838.68-1.67%6,120,572
Oct 8, 20259.109.128.958.988.83-1.43%6,748,100
Oct 7, 20259.359.429.109.118.96-2.36%3,978,675
Oct 6, 20259.559.559.319.339.18-2.30%4,788,913