Skip to main content
The Wendy's Company (WEN)
NASDAQ: WEN · Real-Time Price · USD
8.44
-0.10 (-1.17%)
At close: Dec 5, 2025, 4:00 PM EST
8.48
+0.04 (0.48%)
After-hours: Dec 5, 2025, 7:50 PM EST

The Wendy's Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.558.658.438.448.44-1.17%6,129,543
Dec 4, 20258.568.568.298.548.54-0.23%9,331,671
Dec 3, 20258.228.618.168.568.560.82%7,231,053
Dec 2, 20258.228.728.018.498.493.16%17,169,990
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
Oct 3, 20259.409.609.389.559.391.49%3,774,295
Oct 2, 20259.479.479.299.419.25-0.53%4,173,029
Oct 1, 20259.169.479.169.469.303.28%5,316,280
Sep 30, 20259.109.189.049.169.010.33%7,536,276
Sep 29, 20259.239.249.019.138.98-0.87%5,994,252
Sep 26, 20259.179.259.049.219.060.55%4,998,085
Sep 25, 20259.109.179.059.169.01-1.40%6,587,635
Sep 24, 20259.119.329.109.299.142.20%4,519,244
Sep 23, 20259.229.339.089.098.94-2.36%8,111,746
Sep 22, 20259.319.469.279.319.16-0.21%7,385,623
Sep 19, 20259.569.569.319.339.18-2.00%32,414,903
Sep 18, 20259.449.539.339.529.360.53%7,581,310
Sep 17, 20259.569.789.469.479.31-0.94%4,906,672
Sep 16, 20259.709.749.489.569.40-1.14%5,305,438
Sep 15, 20259.689.889.639.679.510.10%5,275,131
Sep 12, 20259.909.909.639.669.50-2.33%7,417,630
Sep 11, 20259.849.969.809.899.730.61%5,295,774
Sep 10, 20259.9310.009.739.839.67-0.91%7,085,778
Sep 9, 202510.0310.079.919.929.76-1.49%6,040,316
Sep 8, 202510.3010.319.9810.079.90-2.52%6,840,782
Sep 5, 202510.1310.4510.1310.3310.161.57%7,551,490
Sep 4, 202510.0210.219.9510.1710.001.50%5,520,858
Sep 3, 202510.2110.249.9710.029.85-2.43%7,968,646
Sep 2, 202510.4410.4510.1810.2710.10-3.20%5,401,974
Aug 29, 202510.5210.6210.3610.6110.301.05%6,084,360
Aug 28, 202510.4610.5210.1910.5010.190.38%6,107,575
Aug 27, 202510.2610.4910.2010.4610.151.85%4,653,281
Aug 26, 202510.4910.5310.2610.279.97-2.38%5,763,546
Aug 25, 202510.6110.6110.4310.5210.21-1.13%5,007,502
Aug 22, 202510.4110.7210.4110.6410.332.80%4,603,528
Aug 21, 202510.2310.4210.2310.3510.040.78%3,725,703
Aug 20, 202510.5410.5410.1410.279.97-2.93%7,437,595
Aug 19, 202510.7210.8410.5510.5810.27-0.94%5,529,247
Aug 18, 202510.5710.7310.4710.6810.361.04%6,100,847
Aug 15, 202510.5810.7310.4910.5710.260.19%7,255,871
Aug 14, 202510.3010.6110.2510.5510.241.34%5,723,395
Aug 13, 202510.1110.459.9710.4110.102.97%7,168,315
Aug 12, 202510.3310.3710.0110.119.81-1.84%8,230,506
Aug 11, 202510.0910.4510.0810.3010.002.08%10,527,680
Aug 8, 202510.0110.359.9210.099.791.31%13,788,162
Aug 7, 202510.1210.159.909.969.67-0.80%11,562,625
Aug 6, 20259.9610.109.9110.049.740.90%5,574,278
Aug 5, 20259.8710.049.749.959.661.32%5,925,875
Aug 4, 20259.9510.019.819.829.53-1.41%6,824,782
Aug 1, 20259.8810.029.769.969.671.12%6,933,884
Jul 31, 202510.0010.009.809.859.56-2.48%5,936,429
Jul 30, 202510.2310.2510.0210.109.80-0.79%4,957,670
Jul 29, 202510.3510.3810.0810.189.88-1.74%7,478,432
Jul 28, 202510.6910.7310.3410.3610.05-3.72%6,845,397
Jul 25, 202510.7110.8010.5610.7610.440.84%5,571,077
Jul 24, 202511.2311.2810.6610.6710.35-5.74%7,878,537
Jul 23, 202511.7512.0011.1411.3210.994.43%19,344,986
Jul 22, 202510.3510.8810.3310.8410.525.04%7,262,594
Jul 21, 202510.5110.5910.3010.3210.02-1.43%4,295,529
Jul 18, 202510.6210.6710.4510.4710.16-0.95%4,512,727
Jul 17, 202510.5110.6210.3310.5710.261.15%7,363,438