The Wendy's Company (WEN)
NASDAQ: WEN · Real-Time Price · USD
10.57
+0.02 (0.19%)
At close: Aug 15, 2025, 4:00 PM
10.60
+0.03 (0.27%)
After-hours: Aug 15, 2025, 7:59 PM EDT
The Wendy's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.58 | 10.73 | 10.49 | 10.57 | 10.57 | 0.19% | 7,063,946 |
| Aug 14, 2025 | 10.30 | 10.61 | 10.25 | 10.55 | 10.55 | 1.34% | 5,723,395 |
| Aug 13, 2025 | 10.11 | 10.45 | 9.97 | 10.41 | 10.41 | 2.97% | 7,168,315 |
| Aug 12, 2025 | 10.33 | 10.37 | 10.01 | 10.11 | 10.11 | -1.84% | 8,230,506 |
| Aug 11, 2025 | 10.09 | 10.45 | 10.08 | 10.30 | 10.30 | 2.08% | 10,527,680 |
| Aug 8, 2025 | 10.01 | 10.35 | 9.92 | 10.09 | 10.09 | 1.31% | 13,788,162 |
| Aug 7, 2025 | 10.12 | 10.15 | 9.90 | 9.96 | 9.96 | -0.80% | 11,562,625 |
| Aug 6, 2025 | 9.96 | 10.10 | 9.91 | 10.04 | 10.04 | 0.90% | 5,574,278 |
| Aug 5, 2025 | 9.87 | 10.04 | 9.74 | 9.95 | 9.95 | 1.32% | 5,925,875 |
| Aug 4, 2025 | 9.95 | 10.01 | 9.81 | 9.82 | 9.82 | -1.41% | 6,824,782 |
| Aug 1, 2025 | 9.88 | 10.02 | 9.76 | 9.96 | 9.96 | 1.12% | 6,933,884 |
| Jul 31, 2025 | 10.00 | 10.00 | 9.80 | 9.85 | 9.85 | -2.48% | 5,936,429 |
| Jul 30, 2025 | 10.23 | 10.25 | 10.02 | 10.10 | 10.10 | -0.79% | 4,957,670 |
| Jul 29, 2025 | 10.35 | 10.38 | 10.08 | 10.18 | 10.18 | -1.74% | 7,478,432 |
| Jul 28, 2025 | 10.69 | 10.73 | 10.34 | 10.36 | 10.36 | -3.72% | 6,845,397 |
| Jul 25, 2025 | 10.71 | 10.80 | 10.56 | 10.76 | 10.76 | 0.84% | 5,571,077 |
| Jul 24, 2025 | 11.23 | 11.28 | 10.66 | 10.67 | 10.67 | -5.74% | 7,878,537 |
| Jul 23, 2025 | 11.75 | 12.00 | 11.14 | 11.32 | 11.32 | 4.43% | 19,344,986 |
| Jul 22, 2025 | 10.35 | 10.88 | 10.33 | 10.84 | 10.84 | 5.04% | 7,262,594 |
| Jul 21, 2025 | 10.51 | 10.59 | 10.30 | 10.32 | 10.32 | -1.43% | 4,295,529 |
| Jul 18, 2025 | 10.62 | 10.67 | 10.45 | 10.47 | 10.47 | -0.95% | 4,512,727 |
| Jul 17, 2025 | 10.51 | 10.62 | 10.33 | 10.57 | 10.57 | 1.15% | 7,363,438 |
| Jul 16, 2025 | 10.53 | 10.60 | 10.38 | 10.45 | 10.45 | -0.57% | 6,925,482 |
| Jul 15, 2025 | 10.92 | 10.96 | 10.50 | 10.51 | 10.51 | -3.58% | 6,607,396 |
| Jul 14, 2025 | 11.00 | 11.05 | 10.76 | 10.90 | 10.90 | -1.09% | 10,939,641 |
| Jul 11, 2025 | 11.25 | 11.30 | 10.97 | 11.02 | 11.02 | -2.39% | 7,340,445 |
| Jul 10, 2025 | 11.19 | 11.45 | 11.18 | 11.29 | 11.29 | 0.53% | 6,891,674 |
| Jul 9, 2025 | 11.31 | 11.41 | 11.07 | 11.23 | 11.23 | -0.53% | 7,733,302 |
| Jul 8, 2025 | 11.19 | 11.42 | 11.11 | 11.29 | 11.29 | -0.09% | 9,514,693 |
| Jul 7, 2025 | 11.59 | 11.60 | 11.21 | 11.30 | 11.30 | -3.25% | 6,419,945 |
| Jul 3, 2025 | 11.71 | 11.82 | 11.61 | 11.68 | 11.68 | 0.17% | 3,704,336 |
| Jul 2, 2025 | 11.87 | 11.92 | 11.61 | 11.66 | 11.66 | -1.85% | 6,666,567 |
| Jul 1, 2025 | 11.46 | 12.04 | 11.45 | 11.88 | 11.88 | 4.03% | 7,152,631 |
| Jun 30, 2025 | 11.58 | 11.58 | 11.31 | 11.42 | 11.42 | -1.21% | 6,299,171 |
| Jun 27, 2025 | 11.80 | 11.85 | 11.41 | 11.56 | 11.56 | -1.62% | 11,948,013 |
| Jun 26, 2025 | 11.98 | 12.04 | 11.60 | 11.75 | 11.75 | -1.01% | 5,717,372 |
| Jun 25, 2025 | 12.30 | 12.33 | 11.74 | 11.87 | 11.87 | -4.12% | 7,049,092 |
| Jun 24, 2025 | 12.39 | 12.51 | 12.30 | 12.38 | 12.38 | 0.57% | 8,187,784 |
| Jun 23, 2025 | 11.87 | 12.48 | 11.85 | 12.31 | 12.31 | 2.50% | 11,827,052 |
| Jun 20, 2025 | 11.46 | 12.04 | 11.42 | 12.01 | 12.01 | 6.00% | 14,057,530 |
| Jun 18, 2025 | 11.26 | 11.38 | 11.16 | 11.33 | 11.33 | 0.80% | 5,945,744 |
| Jun 17, 2025 | 11.21 | 11.58 | 11.13 | 11.24 | 11.24 | 0.18% | 6,681,729 |
| Jun 16, 2025 | 11.18 | 11.24 | 10.91 | 11.22 | 11.22 | 0.36% | 10,937,278 |
| Jun 13, 2025 | 11.35 | 11.50 | 11.13 | 11.18 | 11.18 | -2.19% | 6,409,854 |
| Jun 12, 2025 | 11.42 | 11.44 | 11.20 | 11.43 | 11.43 | -0.44% | 5,242,123 |
| Jun 11, 2025 | 11.45 | 11.67 | 11.24 | 11.48 | 11.48 | 0.79% | 8,870,117 |
| Jun 10, 2025 | 11.49 | 11.63 | 11.37 | 11.39 | 11.39 | -0.61% | 4,077,679 |
| Jun 9, 2025 | 11.70 | 11.71 | 11.42 | 11.46 | 11.46 | -1.97% | 4,917,190 |
| Jun 6, 2025 | 11.72 | 11.86 | 11.64 | 11.69 | 11.69 | 0.09% | 3,608,180 |
| Jun 5, 2025 | 11.87 | 11.87 | 11.58 | 11.68 | 11.68 | -2.01% | 5,168,979 |