The Wendy's Company (BIT:1WEN)
Italy
· Delayed Price · Currency is EUR 7.32
+0.10 (1.36%)
At close: Dec 4, 2025
The Wendy's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.14% | - |
| Dec 4, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 1.36% | - |
| Dec 3, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 2.24% | - |
| Dec 2, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -1.40% | - |
| Dec 1, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -2.58% | - |
| Nov 28, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - | - |
| Nov 27, 2025 | 7.24 | 7.24 | 7.24 | 7.36 | 7.24 | 0.99% | - |
| Nov 26, 2025 | 7.17 | 7.17 | 7.17 | 7.29 | 7.17 | 4.77% | - |
| Nov 25, 2025 | 6.84 | 6.84 | 6.84 | 6.95 | 6.84 | -2.61% | - |
| Nov 24, 2025 | 7.02 | 7.02 | 7.02 | 7.14 | 7.02 | 3.93% | - |
| Nov 21, 2025 | 6.76 | 6.76 | 6.76 | 6.87 | 6.76 | -2.88% | - |
| Nov 20, 2025 | 6.96 | 6.96 | 6.96 | 7.07 | 6.96 | -1.80% | - |
| Nov 19, 2025 | 7.09 | 7.09 | 7.09 | 7.20 | 7.09 | -1.80% | - |
| Nov 18, 2025 | 7.22 | 7.22 | 7.22 | 7.34 | 7.22 | -2.37% | - |
| Nov 17, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.39 | 2.48% | 400 |
| Nov 14, 2025 | 7.21 | 7.21 | 7.21 | 7.33 | 7.21 | -2.42% | - |
| Nov 13, 2025 | 7.39 | 7.39 | 7.39 | 7.51 | 7.39 | -0.87% | - |
| Nov 12, 2025 | 7.46 | 7.46 | 7.46 | 7.58 | 7.46 | 1.36% | - |
| Nov 11, 2025 | 7.45 | 7.45 | 7.45 | 7.48 | 7.36 | -3.88% | 250 |
| Nov 10, 2025 | 7.65 | 7.65 | 7.65 | 7.78 | 7.65 | -4.14% | - |
| Nov 7, 2025 | 7.98 | 7.98 | 7.98 | 8.12 | 7.98 | -1.60% | - |
| Nov 6, 2025 | 8.23 | 8.23 | 8.00 | 8.25 | 8.11 | 8.21% | 795 |
| Nov 5, 2025 | 7.50 | 7.50 | 7.50 | 7.62 | 7.50 | 2.47% | - |
| Nov 4, 2025 | 7.32 | 7.32 | 7.32 | 7.44 | 7.32 | -0.03% | - |
| Nov 3, 2025 | 7.32 | 7.32 | 7.32 | 7.44 | 7.32 | 2.56% | - |
| Oct 31, 2025 | 7.14 | 7.14 | 7.14 | 7.25 | 7.13 | -2.76% | - |
| Oct 30, 2025 | 7.34 | 7.34 | 7.34 | 7.46 | 7.34 | -0.45% | - |
| Oct 29, 2025 | 7.37 | 7.37 | 7.37 | 7.49 | 7.37 | -3.78% | - |
| Oct 28, 2025 | 7.66 | 7.66 | 7.66 | 7.79 | 7.66 | -0.69% | - |
| Oct 27, 2025 | 7.71 | 7.71 | 7.71 | 7.84 | 7.71 | -0.31% | - |
| Oct 24, 2025 | 7.74 | 7.74 | 7.74 | 7.87 | 7.74 | -1.23% | - |
| Oct 23, 2025 | 7.83 | 7.83 | 7.83 | 7.96 | 7.83 | 1.07% | - |
| Oct 22, 2025 | 7.75 | 7.75 | 7.75 | 7.88 | 7.75 | 3.49% | - |
| Oct 21, 2025 | 7.33 | 7.33 | 7.33 | 7.61 | 7.49 | 2.78% | 2 |
| Oct 20, 2025 | 7.29 | 7.29 | 7.29 | 7.41 | 7.29 | -0.72% | - |
| Oct 17, 2025 | 7.34 | 7.34 | 7.34 | 7.46 | 7.34 | -1.35% | - |
| Oct 16, 2025 | 7.44 | 7.44 | 7.44 | 7.56 | 7.44 | -3.55% | - |
| Oct 15, 2025 | 7.71 | 7.71 | 7.71 | 7.84 | 7.71 | 10.39% | - |
| Oct 14, 2025 | 7.41 | 7.52 | 7.41 | 7.10 | 6.99 | -5.23% | 453 |
| Oct 13, 2025 | 7.37 | 7.37 | 7.37 | 7.50 | 7.37 | 3.34% | - |
| Oct 10, 2025 | 7.14 | 7.14 | 7.14 | 7.25 | 7.13 | -6.62% | - |
| Oct 9, 2025 | 7.35 | 8.08 | 7.35 | 7.77 | 7.64 | -9.59% | 303 |
| Oct 8, 2025 | 8.45 | 8.45 | 8.45 | 8.59 | 8.45 | - | - |
| Oct 7, 2025 | 8.45 | 8.45 | 8.45 | 8.59 | 8.45 | -0.02% | - |
| Oct 6, 2025 | 8.21 | 8.21 | 8.21 | 8.59 | 8.45 | 7.10% | 10 |
| Oct 3, 2025 | 7.89 | 7.89 | 7.89 | 8.02 | 7.89 | 1.39% | - |
| Oct 2, 2025 | 7.78 | 7.78 | 7.78 | 7.91 | 7.78 | 2.70% | - |
| Oct 1, 2025 | 7.58 | 7.58 | 7.58 | 7.71 | 7.58 | 1.23% | - |
| Sep 30, 2025 | 7.49 | 7.49 | 7.49 | 7.61 | 7.49 | -0.94% | - |
| Sep 29, 2025 | 7.56 | 7.56 | 7.56 | 7.68 | 7.56 | -0.65% | - |