Wendy's Company WEN
NASDAQ · United States · Consumer Services
$6.38-0.16 (-2.45%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $6.38 | -2.45% | $6.60 | $6.64 | $6.37 | 5.52M |
| 2026-09-29 | $6.54 | +2.35% | $6.40 | $6.57 | $6.40 | 5.27M |
| 2026-09-28 | $6.39 | -2.44% | $6.51 | $6.54 | $6.34 | 7.82M |
| 2026-09-25 | $6.55 | +0.61% | $6.50 | $6.63 | $6.43 | 4.95M |
| 2026-09-24 | $6.51 | -3.27% | $6.70 | $6.77 | $6.50 | 4.19M |
| 2026-09-23 | $6.73 | -1.17% | $6.86 | $6.87 | $6.66 | 4.06M |
| 2026-09-22 | $6.81 | +1.64% | $6.74 | $6.89 | $6.74 | 4.29M |
| 2026-09-21 | $6.70 | -0.59% | $6.74 | $6.85 | $6.66 | 6.57M |
| 2026-09-18 | $6.74 | -3.58% | $7.01 | $7.04 | $6.60 | 16.17M |
| 2026-09-17 | $6.99 | -0.57% | $7.12 | $7.19 | $6.99 | 5.12M |
| 2026-09-16 | $7.03 | -5.76% | $7.50 | $7.52 | $7.02 | 6.45M |
| 2026-09-15 | $7.46 | -2.23% | $7.59 | $7.71 | $7.44 | 5.08M |
| 2026-09-14 | $7.63 | 0.00% | $7.60 | $7.70 | $7.58 | 5.09M |
| 2026-09-11 | $7.63 | +2.55% | $7.42 | $7.66 | $7.42 | 3.58M |
| 2026-09-10 | $7.44 | -1.33% | $7.54 | $7.64 | $7.42 | 7.15M |
| 2026-09-09 | $7.54 | -0.92% | $7.57 | $7.72 | $7.53 | 5.74M |
| 2026-09-08 | $7.61 | -5.23% | $7.92 | $8.05 | $7.55 | 6.83M |
| 2026-09-04 | $8.03 | +1.90% | $7.79 | $8.13 | $7.77 | 5.02M |
| 2026-09-03 | $7.88 | -4.37% | $8.27 | $8.31 | $7.82 | 5.94M |
| 2026-09-02 | $8.24 | -0.36% | $8.27 | $8.43 | $8.18 | 5.19M |
| 2026-09-01 | $8.27 | -0.36% | $8.16 | $8.48 | $8.16 | 4.71M |
| 2026-08-31 | $8.30 | +0.36% | $8.22 | $8.43 | $8.18 | 5.43M |
| 2026-08-28 | $8.27 | +5.75% | $7.85 | $8.30 | $7.85 | 8.24M |
| 2026-08-27 | $7.82 | -13.50% | $7.87 | $8.00 | $7.67 | 23.37M |
| 2026-08-26 | $9.04 | -0.88% | $9.05 | $9.11 | $8.82 | 7.99M |
| 2026-08-25 | $9.12 | +3.17% | $8.90 | $9.14 | $8.81 | 5.30M |
| 2026-08-24 | $8.84 | -1.89% | $8.88 | $9.01 | $8.81 | 4.55M |
| 2026-08-21 | $9.01 | +2.27% | $8.84 | $9.04 | $8.73 | 5.56M |
| 2026-08-20 | $8.81 | -1.34% | $8.88 | $8.89 | $8.66 | 5.05M |
| 2026-08-19 | $8.93 | +5.81% | $8.52 | $8.99 | $8.52 | 10.33M |
| 2026-08-18 | $8.44 | -2.09% | $8.45 | $8.57 | $8.34 | 6.64M |
| 2026-08-17 | $8.62 | -0.23% | $8.53 | $8.67 | $8.46 | 6.38M |
| 2026-08-14 | $8.64 | -0.12% | $8.66 | $8.71 | $8.50 | 7.16M |
| 2026-08-13 | $8.65 | -0.12% | $8.57 | $8.71 | $8.37 | 12.61M |
| 2026-08-12 | $8.66 | +14.70% | $7.51 | $8.80 | $7.50 | 45.09M |
| 2026-08-11 | $7.55 | +3.42% | $7.24 | $7.59 | $7.24 | 7.92M |
| 2026-08-10 | $7.30 | -5.07% | $7.50 | $7.54 | $7.20 | 13.53M |
| 2026-08-07 | $7.69 | +4.06% | $7.08 | $7.73 | $7.06 | 18.29M |
| 2026-08-06 | $7.39 | -7.51% | $7.84 | $7.85 | $7.33 | 12.69M |
| 2026-08-05 | $7.99 | +3.90% | $7.69 | $7.99 | $7.68 | 5.10M |
| 2026-08-04 | $7.69 | +2.12% | $7.55 | $7.74 | $7.50 | 5.09M |
| 2026-08-03 | $7.53 | +2.31% | $7.42 | $7.61 | $7.42 | 5.04M |
| 2026-07-31 | $7.36 | 0.00% | $7.34 | $7.40 | $7.26 | 5.32M |
| 2026-07-30 | $7.36 | -3.79% | $7.71 | $7.73 | $7.28 | 5.41M |
| 2026-07-29 | $7.65 | -0.26% | $7.54 | $7.84 | $7.52 | 6.71M |
| 2026-07-28 | $7.67 | +4.92% | $7.40 | $7.69 | $7.33 | 6.73M |
| 2026-07-27 | $7.31 | +4.58% | $7.08 | $7.51 | $7.05 | 9.35M |
| 2026-07-24 | $6.99 | -2.51% | $7.17 | $7.27 | $6.97 | 7.08M |
| 2026-07-23 | $7.17 | -3.11% | $7.29 | $7.32 | $7.08 | 6.14M |
| 2026-07-22 | $7.40 | -3.01% | $7.74 | $7.74 | $7.34 | 6.74M |
| 2026-07-21 | $7.63 | -2.80% | $7.82 | $7.88 | $7.60 | 5.33M |
| 2026-07-20 | $7.85 | +1.16% | $7.78 | $7.89 | $7.63 | 6.06M |
| 2026-07-17 | $7.76 | -0.89% | $7.91 | $8.03 | $7.61 | 10.07M |
| 2026-07-16 | $7.83 | +5.10% | $7.51 | $7.85 | $7.45 | 9.42M |
| 2026-07-15 | $7.45 | +0.40% | $7.41 | $7.54 | $7.35 | 8.38M |
| 2026-07-14 | $7.42 | -1.07% | $7.44 | $7.51 | $7.38 | 6.53M |
| 2026-07-13 | $7.50 | -0.66% | $7.62 | $7.72 | $7.45 | 12.61M |
| 2026-07-10 | $7.55 | -0.53% | $7.66 | $7.80 | $7.53 | 7.51M |
| 2026-07-09 | $7.59 | +1.88% | $7.39 | $7.62 | $7.34 | 10.05M |
| 2026-07-08 | $7.45 | -4.24% | $7.64 | $7.80 | $7.36 | 13.41M |
| 2026-07-07 | $7.78 | -1.52% | $7.74 | $8.15 | $7.70 | 14.06M |
| 2026-07-06 | $7.90 | -8.14% | $8.48 | $8.72 | $7.81 | 20.17M |
| 2026-07-02 | $8.60 | -3.80% | $8.98 | $9.45 | $8.33 | 30.41M |
| 2026-07-01 | $8.94 | +7.84% | $8.28 | $8.98 | $8.20 | 30.14M |
| 2026-06-30 | $8.29 | +0.36% | $8.18 | $8.44 | $7.82 | 30.06M |
| 2026-06-29 | $8.26 | +5.90% | $7.70 | $8.28 | $7.41 | 36.71M |
| 2026-06-26 | $7.80 | +6.41% | $7.26 | $8.25 | $7.22 | 80.47M |
| 2026-06-25 | $7.33 | -6.74% | $8.45 | $9.07 | $7.22 | 102.68M |
| 2026-06-24 | $7.86 | +25.56% | $7.81 | $8.89 | $7.50 | 210.48M |
| 2026-06-23 | $6.26 | +1.46% | $6.22 | $6.31 | $6.07 | 7.57M |
| 2026-06-22 | $6.17 | -9.26% | $6.72 | $6.79 | $6.12 | 18.52M |
| 2026-06-18 | $6.80 | -2.16% | $6.98 | $7.04 | $6.78 | 7.73M |
| 2026-06-17 | $6.95 | +2.66% | $6.79 | $7.15 | $6.77 | 8.45M |
| 2026-06-16 | $6.77 | -2.03% | $6.95 | $7.01 | $6.74 | 5.88M |
| 2026-06-15 | $6.91 | +1.77% | $6.93 | $6.97 | $6.82 | 7.01M |
| 2026-06-12 | $6.79 | 0.00% | $6.80 | $7.00 | $6.77 | 5.38M |
| 2026-06-11 | $6.79 | +2.41% | $6.62 | $6.87 | $6.54 | 7.80M |
| 2026-06-10 | $6.63 | -1.19% | $6.66 | $6.91 | $6.62 | 6.09M |
| 2026-06-09 | $6.71 | -0.45% | $6.74 | $6.86 | $6.61 | 5.90M |
| 2026-06-08 | $6.74 | +0.45% | $6.61 | $6.80 | $6.59 | 6.18M |
| 2026-06-05 | $6.71 | -0.59% | $6.79 | $6.95 | $6.53 | 10.36M |
| 2026-06-04 | $6.75 | -1.46% | $6.98 | $7.04 | $6.75 | 8.57M |
| 2026-06-03 | $6.85 | -4.99% | $7.15 | $7.33 | $6.85 | 13.52M |
| 2026-06-02 | $7.21 | -8.15% | $7.70 | $7.77 | $7.21 | 10.24M |
| 2026-06-01 | $7.85 | +1.95% | $7.60 | $7.86 | $7.53 | 6.27M |
| 2026-05-29 | $7.70 | +2.67% | $7.54 | $7.76 | $7.49 | 9.99M |
| 2026-05-28 | $7.50 | +0.13% | $7.50 | $7.62 | $7.38 | 8.79M |
| 2026-05-27 | $7.49 | +1.77% | $7.40 | $7.61 | $7.40 | 9.78M |
| 2026-05-26 | $7.36 | -5.76% | $7.83 | $7.86 | $7.36 | 13.31M |
| 2026-05-22 | $7.81 | +2.49% | $7.66 | $7.94 | $7.56 | 8.75M |