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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.55 | 8.65 | 8.43 | 8.44 | 8.44 | -1.17% | 6,129,543 |
| Dec 4, 2025 | 8.56 | 8.56 | 8.29 | 8.54 | 8.54 | -0.23% | 9,331,671 |
| Dec 3, 2025 | 8.22 | 8.61 | 8.16 | 8.56 | 8.56 | 0.82% | 7,231,053 |
| Dec 2, 2025 | 8.22 | 8.72 | 8.01 | 8.49 | 8.49 | 3.16% | 17,169,990 |
| Dec 1, 2025 | 8.27 | 8.36 | 8.17 | 8.23 | 8.23 | -2.60% | 4,936,535 |
| Nov 28, 2025 | 8.57 | 8.59 | 8.44 | 8.45 | 8.31 | -0.94% | 3,620,410 |
| Nov 26, 2025 | 8.40 | 8.57 | 8.34 | 8.53 | 8.39 | 1.19% | 5,851,897 |
| Nov 25, 2025 | 7.93 | 8.45 | 7.93 | 8.43 | 8.29 | 6.71% | 6,616,541 |
| Nov 24, 2025 | 8.34 | 8.35 | 7.86 | 7.90 | 7.77 | -4.70% | 10,843,873 |
| Nov 21, 2025 | 7.86 | 8.30 | 7.83 | 8.29 | 8.15 | 5.34% | 6,590,859 |
| Nov 20, 2025 | 8.10 | 8.18 | 7.85 | 7.87 | 7.74 | -3.08% | 7,379,410 |
| Nov 19, 2025 | 8.23 | 8.31 | 8.09 | 8.12 | 7.99 | -1.34% | 5,815,123 |
| Nov 18, 2025 | 8.34 | 8.34 | 8.15 | 8.23 | 8.09 | -2.02% | 7,707,337 |
| Nov 17, 2025 | 8.65 | 8.65 | 8.34 | 8.40 | 8.26 | -2.55% | 6,564,425 |
| Nov 14, 2025 | 8.70 | 8.78 | 8.55 | 8.62 | 8.48 | -1.03% | 6,870,012 |
| Nov 13, 2025 | 8.70 | 8.88 | 8.68 | 8.71 | 8.57 | -0.23% | 6,694,779 |
| Nov 12, 2025 | 8.85 | 8.95 | 8.59 | 8.73 | 8.59 | -1.36% | 7,910,209 |
| Nov 11, 2025 | 8.62 | 8.87 | 8.59 | 8.85 | 8.70 | 3.63% | 7,941,601 |
| Nov 10, 2025 | 8.85 | 8.88 | 8.44 | 8.54 | 8.40 | -4.79% | 10,718,187 |
| Nov 7, 2025 | 9.80 | 10.12 | 8.51 | 8.97 | 8.82 | 1.59% | 20,330,243 |
| Nov 6, 2025 | 9.09 | 9.23 | 8.78 | 8.83 | 8.68 | -2.75% | 12,060,774 |
| Nov 5, 2025 | 8.95 | 9.13 | 8.87 | 9.08 | 8.93 | 2.14% | 7,573,037 |
| Nov 4, 2025 | 8.45 | 8.92 | 8.43 | 8.89 | 8.74 | 5.46% | 8,936,894 |
| Nov 3, 2025 | 8.52 | 8.63 | 8.41 | 8.43 | 8.29 | -1.29% | 6,951,826 |
| Oct 31, 2025 | 8.52 | 8.63 | 8.42 | 8.54 | 8.40 | 0.35% | 6,708,099 |
| Oct 30, 2025 | 8.50 | 8.66 | 8.39 | 8.51 | 8.37 | -1.39% | 6,983,595 |
| Oct 29, 2025 | 8.61 | 8.77 | 8.56 | 8.63 | 8.49 | -1.15% | 6,400,853 |
| Oct 28, 2025 | 8.80 | 8.96 | 8.58 | 8.73 | 8.59 | -2.24% | 6,308,934 |
| Oct 27, 2025 | 8.97 | 9.04 | 8.89 | 8.93 | 8.78 | -0.56% | 4,889,519 |
| Oct 24, 2025 | 9.08 | 9.09 | 8.96 | 8.98 | 8.83 | -0.44% | 3,610,369 |
| Oct 23, 2025 | 9.24 | 9.33 | 8.96 | 9.02 | 8.87 | -2.17% | 7,026,209 |
| Oct 22, 2025 | 9.30 | 9.41 | 9.07 | 9.22 | 9.07 | -1.18% | 6,948,844 |
| Oct 21, 2025 | 8.90 | 9.37 | 8.89 | 9.33 | 9.18 | 4.48% | 7,553,855 |
| Oct 20, 2025 | 8.89 | 9.09 | 8.89 | 8.93 | 8.78 | 0.56% | 3,885,937 |
| Oct 17, 2025 | 8.84 | 8.92 | 8.78 | 8.88 | 8.73 | 0.06% | 3,847,453 |
| Oct 16, 2025 | 8.88 | 8.93 | 8.73 | 8.88 | 8.73 | 0.06% | 4,610,187 |
| Oct 15, 2025 | 8.95 | 9.12 | 8.80 | 8.87 | 8.72 | -0.56% | 4,535,470 |
| Oct 14, 2025 | 8.61 | 9.03 | 8.55 | 8.92 | 8.77 | 2.88% | 7,439,689 |
| Oct 13, 2025 | 8.70 | 8.77 | 8.56 | 8.67 | 8.53 | -0.46% | 6,554,741 |
| Oct 10, 2025 | 8.85 | 8.87 | 8.63 | 8.71 | 8.57 | -1.36% | 6,744,180 |
| Oct 9, 2025 | 8.96 | 9.01 | 8.82 | 8.83 | 8.68 | -1.67% | 6,120,572 |
| Oct 8, 2025 | 9.10 | 9.12 | 8.95 | 8.98 | 8.83 | -1.43% | 6,748,100 |
| Oct 7, 2025 | 9.35 | 9.42 | 9.10 | 9.11 | 8.96 | -2.36% | 3,978,675 |
| Oct 6, 2025 | 9.55 | 9.55 | 9.31 | 9.33 | 9.18 | -2.30% | 4,788,913 |
| Oct 3, 2025 | 9.40 | 9.60 | 9.38 | 9.55 | 9.39 | 1.49% | 3,774,295 |
| Oct 2, 2025 | 9.47 | 9.47 | 9.29 | 9.41 | 9.25 | -0.53% | 4,173,029 |
| Oct 1, 2025 | 9.16 | 9.47 | 9.16 | 9.46 | 9.30 | 3.28% | 5,316,280 |
| Sep 30, 2025 | 9.10 | 9.18 | 9.04 | 9.16 | 9.01 | 0.33% | 7,536,276 |
| Sep 29, 2025 | 9.23 | 9.24 | 9.01 | 9.13 | 8.98 | -0.87% | 5,994,252 |
| Sep 26, 2025 | 9.17 | 9.25 | 9.04 | 9.21 | 9.06 | 0.55% | 4,998,085 |