The Wendy's Company - WEN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	9.47	9.41	9.41	9.47	9.29	4.17M
October 01, 2025	9.16	9.46	9.46	9.47	9.16	5.32M
September 30, 2025	9.1	9.16	9.16	9.18	9.04	7.54M
September 29, 2025	9.23	9.13	9.13	9.24	9.01	5.99M
September 26, 2025	9.17	9.21	9.21	9.25	9.04	5M
September 25, 2025	9.1	9.16	9.16	9.17	9.05	6.59M
September 24, 2025	9.11	9.29	9.29	9.32	9.1	4.52M
September 23, 2025	9.22	9.09	9.09	9.33	9.08	8.11M
September 22, 2025	9.31	9.31	9.31	9.46	9.27	7.39M
September 19, 2025	9.56	9.33	9.33	9.56	9.31	29.85M
September 18, 2025	9.44	9.52	9.52	9.53	9.32	7.58M
September 17, 2025	9.56	9.47	9.47	9.78	9.46	4.91M
September 16, 2025	9.7	9.56	9.56	9.74	9.48	5.31M
September 15, 2025	9.68	9.67	9.67	9.88	9.63	5.28M
September 12, 2025	9.9	9.66	9.66	9.9	9.63	7.42M
September 11, 2025	9.84	9.89	9.89	9.96	9.8	5.3M
September 10, 2025	9.93	9.83	9.83	9.99	9.73	7.09M
September 09, 2025	10.03	9.92	9.92	10.07	9.91	6.04M
September 08, 2025	10.3	10.07	10.07	10.31	9.98	6.84M
September 05, 2025	10.13	10.33	10.33	10.45	10.13	7.55M
September 04, 2025	10.02	10.17	10.17	10.21	9.95	5.52M
September 03, 2025	10.21	10.02	10.02	10.24	9.97	7.96M
September 02, 2025	10.44	10.27	10.27	10.45	10.18	5.4M
August 29, 2025	10.52	10.61	10.47	10.62	10.36	6.08M
August 28, 2025	10.46	10.5	10.5	10.52	10.19	6.1M
August 27, 2025	10.26	10.46	10.46	10.49	10.2	4.65M
August 26, 2025	10.49	10.27	10.27	10.53	10.26	5.76M
August 25, 2025	10.61	10.52	10.52	10.61	10.43	5.01M
August 22, 2025	10.41	10.64	10.64	10.72	10.41	4.6M
August 21, 2025	10.23	10.35	10.35	10.42	10.23	3.73M
August 20, 2025	10.54	10.27	10.27	10.54	10.14	7.44M
August 19, 2025	10.72	10.58	10.58	10.84	10.55	5.53M
August 18, 2025	10.57	10.68	10.68	10.73	10.47	6.1M
August 15, 2025	10.58	10.57	10.57	10.73	10.49	7.26M
August 14, 2025	10.3	10.55	10.55	10.61	10.25	5.72M
August 13, 2025	10.11	10.41	10.41	10.45	9.97	7.17M
August 12, 2025	10.33	10.11	10.11	10.37	10.01	8.23M
August 11, 2025	10.09	10.3	10.3	10.45	10.08	10.53M
August 08, 2025	10.01	10.09	10.09	10.35	9.92	13.79M
August 07, 2025	10.12	9.96	9.96	10.15	9.9	11.56M
August 06, 2025	9.96	10.04	10.04	10.1	9.91	5.57M
August 05, 2025	9.87	9.95	9.95	10.04	9.74	5.93M
August 04, 2025	9.95	9.82	9.82	10.01	9.81	6.82M
August 01, 2025	9.88	9.96	9.96	10.02	9.76	6.93M
July 31, 2025	10	9.85	9.85	10	9.8	5.94M
July 30, 2025	10.23	10.1	10.1	10.25	10.01	4.96M
July 29, 2025	10.35	10.18	10.18	10.38	10.08	7.48M
July 28, 2025	10.69	10.36	10.36	10.73	10.34	6.85M
July 25, 2025	10.71	10.76	10.76	10.8	10.56	5.57M
July 24, 2025	11.23	10.67	10.67	11.28	10.66	7.88M
July 23, 2025	11.98	11.32	11.32	12	11.14	18.89M
July 22, 2025	10.35	10.84	10.84	10.88	10.33	7.26M
July 21, 2025	10.51	10.32	10.32	10.59	10.3	4.3M
July 18, 2025	10.62	10.47	10.47	10.67	10.45	4.51M
July 17, 2025	10.51	10.57	10.57	10.62	10.33	7.36M
July 16, 2025	10.53	10.45	10.45	10.6	10.38	6.93M
July 15, 2025	10.92	10.51	10.51	10.96	10.5	6.61M
July 14, 2025	11	10.9	10.9	11.05	10.76	10.94M
July 11, 2025	11.25	11.02	11.02	11.3	10.97	7.34M
July 10, 2025	11.19	11.29	11.29	11.45	11.18	6.89M

The Wendy's Company (WEN) NASDAQ