Skip to main content
The Wendy's Company (WEN)
NASDAQ: WEN · Real-Time Price · USD
6.81
-0.09 (-1.30%)
At close: Apr 28, 2026, 4:00 PM EDT
6.85
+0.04 (0.59%)
After-hours: Apr 28, 2026, 7:59 PM EDT

The Wendy's Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.957.026.806.816.81-1.30%6,230,202
Apr 27, 20267.147.156.886.906.90-3.36%8,073,093
Apr 24, 20266.937.146.907.147.143.03%7,534,050
Apr 23, 20267.157.236.896.936.93-2.39%6,820,411
Apr 22, 20267.117.167.057.107.10-0.14%6,938,982
Apr 21, 20267.177.327.077.117.11-0.28%9,211,155
Apr 20, 20266.997.146.947.137.132.59%7,969,789
Apr 17, 20266.907.056.896.956.951.46%6,212,634
Apr 16, 20266.957.016.846.856.85-0.72%5,887,127
Apr 15, 20266.826.986.686.906.901.77%7,497,285
Apr 14, 20266.696.996.636.786.781.19%11,126,011
Apr 13, 20266.856.886.636.706.70-2.76%12,339,296
Apr 10, 20267.127.196.886.896.89-2.96%7,163,363
Apr 9, 20267.027.157.017.107.100.57%4,868,704
Apr 8, 20267.047.166.957.067.062.47%6,092,831
Apr 7, 20267.117.156.856.896.89-2.82%5,253,034
Apr 6, 20266.867.186.867.097.093.05%5,529,299
Apr 2, 20266.876.956.726.886.88-0.29%6,062,215
Apr 1, 20266.987.006.856.906.90-0.72%6,008,100
Mar 31, 20266.847.006.776.956.952.51%7,480,780
Mar 30, 20266.826.896.676.786.78-0.29%10,209,321
Mar 27, 20266.956.966.746.806.80-2.72%8,225,850
Mar 26, 20267.117.246.966.996.99-2.10%5,183,668
Mar 25, 20267.177.247.017.147.140.56%6,903,001
Mar 24, 20267.087.347.087.107.10-0.84%5,010,390
Mar 23, 20267.207.287.067.167.160.99%7,349,224
Mar 20, 20267.077.207.037.097.090.42%16,806,088
Mar 19, 20266.927.096.877.067.061.00%9,492,552
Mar 18, 20267.007.116.856.996.99-0.29%13,315,090
Mar 17, 20267.047.187.017.017.01-0.43%6,385,535
Mar 16, 20267.147.176.987.047.04-1.81%7,268,484
Mar 13, 20267.307.406.997.177.17-0.55%9,889,540
Mar 12, 20267.027.246.977.217.211.98%8,095,731
Mar 11, 20267.037.126.787.077.071.29%11,047,204
Mar 10, 20267.167.196.986.986.98-3.99%8,123,210
Mar 9, 20267.297.327.077.277.27-2.02%7,619,871
Mar 6, 20267.267.487.117.427.422.34%7,797,993
Mar 5, 20267.157.407.097.257.251.40%6,695,583
Mar 4, 20267.507.567.137.157.15-4.79%8,687,103
Mar 3, 20267.337.657.307.517.510.94%5,587,590
Mar 2, 20267.417.557.297.447.44-2.87%7,149,704
Feb 27, 20267.657.727.507.667.52-1.03%5,988,940
Feb 26, 20267.537.787.517.747.603.34%7,050,902
Feb 25, 20267.687.737.417.497.35-3.10%7,603,554
Feb 24, 20267.777.867.647.737.59-0.51%5,892,349
Feb 23, 20267.928.027.747.777.63-3.96%10,223,927
Feb 20, 20268.298.327.868.097.94-2.76%10,495,808
Feb 19, 20268.138.357.808.328.171.71%13,317,679
Feb 18, 20267.548.307.368.188.0316.86%25,812,539
Feb 17, 20267.497.506.737.006.87-6.42%22,540,412
Feb 13, 20267.097.937.087.487.342.89%19,220,811
Feb 12, 20267.898.007.217.277.14-7.74%19,569,542
Feb 11, 20267.818.087.717.887.740.77%11,288,763
Feb 10, 20267.827.907.727.827.680.13%10,168,700
Feb 9, 20268.028.027.767.817.67-2.62%8,065,676
Feb 6, 20268.018.197.928.027.87-0.25%7,532,176
Feb 5, 20268.128.248.018.047.89-0.25%5,998,589
Feb 4, 20267.858.187.828.067.913.60%10,469,094
Feb 3, 20267.667.967.617.787.641.17%8,030,811
Feb 2, 20267.777.897.607.697.55-1.28%9,233,161
Jan 30, 20267.737.827.617.797.650.91%9,077,645
Jan 29, 20267.968.007.717.727.58-2.77%8,751,726
Jan 28, 20268.068.137.907.947.79-0.50%6,561,031
Jan 27, 20268.058.117.967.987.83-1.24%7,776,414
Jan 26, 20268.378.508.088.087.93-4.04%8,490,165
Jan 23, 20268.368.448.238.428.27-0.12%5,176,853
Jan 22, 20268.428.568.388.438.280.84%4,878,492
Jan 21, 20268.188.418.188.368.212.33%5,115,528
Jan 20, 20268.238.318.138.178.02-1.80%5,156,420
Jan 16, 20268.508.518.258.328.17-2.58%5,838,810
Jan 15, 20268.458.618.318.548.380.71%4,666,501
Jan 14, 20268.308.708.308.488.331.68%9,395,207
Jan 13, 20268.518.628.328.348.19-1.88%4,592,613
Jan 12, 20268.648.678.408.508.34-1.73%5,858,179
Jan 9, 20268.408.738.288.658.493.22%6,142,398
Jan 8, 20268.158.508.088.388.231.95%6,385,027
Jan 7, 20268.478.488.208.228.07-2.61%5,015,226
Jan 6, 20268.128.508.098.448.294.07%6,798,703
Jan 5, 20268.178.368.098.117.96-0.73%7,422,067
Jan 2, 20268.318.438.088.178.02-1.92%6,092,444
Dec 31, 20258.288.408.268.338.180.60%4,294,672
Dec 30, 20258.328.418.278.288.13-0.48%4,041,033
Dec 29, 20258.338.368.268.328.17-0.36%4,496,684
Dec 26, 20258.278.398.268.358.200.72%3,395,464
Dec 24, 20258.248.308.178.298.140.85%2,146,537
Dec 23, 20258.268.318.208.228.07-0.84%5,437,609
Dec 22, 20258.348.488.298.298.14-1.07%4,535,259
Dec 19, 20258.398.458.288.388.23-0.71%9,266,646
Dec 18, 20258.508.518.388.448.29-0.59%3,900,603
Dec 17, 20258.298.618.268.498.331.68%5,182,702
Dec 16, 20258.238.478.218.358.201.46%5,500,302
Dec 15, 20258.668.688.148.238.08-4.41%9,329,656
Dec 12, 20258.548.778.548.618.451.41%6,094,794
Dec 11, 20258.198.578.188.498.333.79%7,502,025
Dec 10, 20258.158.268.088.188.030.25%5,612,323
Dec 9, 20258.278.308.128.168.01-1.45%5,979,645
Dec 8, 20258.488.528.238.288.13-1.90%6,627,734
Dec 5, 20258.558.658.438.448.29-1.17%6,147,663
Dec 4, 20258.568.568.298.548.38-0.23%9,348,847
Dec 3, 20258.228.618.168.568.400.82%7,234,186