Dark

WEN
The Wendy's Company
stock NASDAQ

Market Open

Aug 11, 2026 3:21:01 PM EDT

7.49USD+2.816%(+0.21)5,438,960

7.48Bid 7.49Ask 0.01Spread

Pre-market

Aug 11, 2026 9:28:30 AM EDT

7.25USD-0.412%(-0.03)46,813

After-hours

Aug 10, 2026 4:52:30 PM EDT

7.27USD-0.206%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	7.2400	7.490000	7.2400	7.4900	+2.603%	5,438,960	0.000%
2026-08-10	7.5000	7.540000	7.1950	7.3000	-5.072%	13,528,886	+2.603%
2026-08-07	7.0800	7.730000	7.0600	7.6900	+4.060%	18,286,072	-2.601%
2026-08-06	7.8400	7.850000	7.3250	7.3900	-7.509%	12,691,811	+1.353%
2026-08-05	7.6900	7.990000	7.6800	7.9900	+3.901%	5,099,502	-6.258%
2026-08-04	7.5500	7.740000	7.4950	7.6900	+2.125%	5,089,583	-2.601%
2026-08-03	7.4150	7.610000	7.4150	7.5300	+2.310%	5,038,481	-0.531%
2026-07-31	7.3350	7.395000	7.2600	7.3600	0.000%	5,321,317	+1.766%
2026-07-30	7.7100	7.731900	7.2800	7.3600	-3.791%	5,417,036	+1.766%
2026-07-29	7.5400	7.840000	7.5200	7.6500	-0.261%	6,714,206	-2.092%
2026-07-28	7.4000	7.685000	7.3300	7.6700	+4.925%	6,725,371	-2.347%
2026-07-27	7.0750	7.510000	7.0500	7.3100	+4.578%	9,353,981	+2.462%
2026-07-24	7.1650	7.265000	6.9700	6.9900	-2.510%	7,083,185	+7.153%
2026-07-23	7.2900	7.320000	7.0801	7.1700	-3.108%	6,140,926	+4.463%
2026-07-22	7.7400	7.740000	7.3350	7.4000	-3.014%	6,743,240	+1.216%
2026-07-21	7.8200	7.880000	7.6000	7.6300	-2.803%	5,328,190	-1.835%
2026-07-20	7.7800	7.890000	7.6301	7.8500	+1.160%	6,056,535	-4.586%
2026-07-17	7.9100	8.025000	7.6100	7.7600	-0.894%	10,066,937	-3.479%
2026-07-16	7.5100	7.850000	7.4501	7.8300	+5.101%	9,415,830	-4.342%
2026-07-15	7.4100	7.540000	7.3500	7.4500	+0.404%	8,383,418	+0.537%
2026-07-14	7.4400	7.510000	7.3800	7.4200	-1.067%	6,412,180	+0.943%
2026-07-13	7.6200	7.720000	7.4500	7.5000	-0.662%	12,607,147	-0.133%
2026-07-10	7.6600	7.800000	7.5300	7.5500	-0.527%	7,508,466	-0.795%
2026-07-09	7.3900	7.620000	7.3400	7.5900	+1.879%	10,047,695	-1.318%
2026-07-08	7.6420	7.800000	7.3600	7.4500	-4.242%	13,413,321	+0.537%
2026-07-07	7.7400	8.150000	7.7000	7.7800	-1.519%	14,062,059	-3.728%
2026-07-06	8.4750	8.720000	7.8100	7.9000	-8.140%	20,173,142	-5.190%
2026-07-02	8.9800	9.450000	8.3300	8.6000	-3.803%	30,494,064	-12.907%
2026-07-01	8.2750	8.975000	8.2002	8.9400	+7.841%	30,143,574	-16.219%
2026-06-30	8.1750	8.440000	7.8200	8.2900	+0.424%	30,055,792	-9.650%
2026-06-29	7.6950	8.280000	7.4100	8.2550	+5.833%	36,706,185	-9.267%
2026-06-26	7.2600	8.250000	7.2200	7.8000	+6.412%	80,470,197	-3.974%
2026-06-25	8.4500	9.070000	7.2200	7.3300	-6.743%	103,668,529	+2.183%
2026-06-24	7.8100	8.887166	7.5000	7.8600	+25.659%	210,481,633	-4.707%
2026-06-23	6.2200	6.310000	6.0700	6.2550	+1.378%	7,573,222	+19.744%
2026-06-22	6.7200	6.790000	6.1200	6.1700	-9.265%	18,523,567	+21.394%
2026-06-18	6.9800	7.035000	6.7800	6.8000	-2.158%	7,730,471	+10.147%
2026-06-17	6.7900	7.150000	6.7700	6.9500	+2.659%	8,451,934	+7.770%
2026-06-16	6.9500	7.005000	6.7400	6.7700	-2.026%	5,883,948	+10.635%
2026-06-15	6.9300	6.970000	6.8150	6.9100	+1.767%	7,014,784	+8.394%
2026-06-12	6.8000	7.000000	6.7650	6.7900	0.000%	5,389,788	+10.309%
2026-06-11	6.6200	6.865000	6.5400	6.7900	+2.413%	7,797,289	+10.309%
2026-06-10	6.6600	6.910000	6.6200	6.6300	-1.192%	6,085,312	+12.971%
2026-06-09	6.7400	6.860000	6.6100	6.7100	-0.445%	5,895,354	+11.624%
2026-06-08	6.6100	6.800000	6.5900	6.7400	+0.447%	6,183,259	+11.128%
2026-06-05	6.7900	6.949900	6.5300	6.7100	-0.593%	10,363,885	+11.624%
2026-06-04	6.9800	7.040000	6.7450	6.7500	-1.460%	8,570,310	+10.963%
2026-06-03	7.1500	7.330000	6.8500	6.8500	-4.993%	13,522,200	+9.343%
2026-06-02	7.7000	7.770000	7.2100	7.2100	-8.153%	10,242,710	+3.883%
2026-06-01	7.6000	7.860000	7.5300	7.8500	+1.948%	6,270,896	-4.586%
2026-05-29	7.5400	7.760000	7.4900	7.7000	+2.667%	9,998,280	-2.727%
2026-05-28	7.5000	7.615000	7.3837	7.5000	+0.134%	8,805,789	-0.133%
2026-05-27	7.4000	7.610000	7.4000	7.4900	+1.766%	9,787,398	0.000%
2026-05-26	7.8300	7.860000	7.3600	7.3600	-5.762%	13,307,657	+1.766%
2026-05-22	7.6600	7.940000	7.5600	7.8100	+2.493%	8,745,915	-4.097%
2026-05-21	7.7250	7.780000	7.5300	7.6200	-1.677%	11,025,496	-1.706%
2026-05-20	7.8850	8.120000	7.7300	7.7500	-4.557%	14,639,414	-3.355%
2026-05-19	7.9900	8.170000	7.7900	8.1200	+3.571%	11,406,906	-7.759%
2026-05-18	7.9400	8.040000	7.6800	7.8400	-2.244%	9,229,923	-4.464%
2026-05-15	8.0300	8.120000	7.8500	8.0200	-1.110%	9,959,947	-6.608%
2026-05-14	8.2700	8.320000	7.9550	8.1100	-0.977%	13,449,622	-7.645%
2026-05-13	8.1500	8.440000	7.9401	8.1900	+3.671%	22,806,853	-8.547%
2026-05-12	7.6100	8.020000	7.1200	7.9000	+16.864%	57,850,424	-5.190%
2026-05-11	7.0100	7.160000	6.7500	6.7600	-7.397%	10,806,060	+10.799%
2026-05-08	7.1800	7.435000	7.0200	7.3000	+5.036%	22,280,941	+2.603%
2026-05-07	6.6300	6.980000	6.5632	6.9500	+4.511%	14,736,909	+7.770%
2026-05-06	6.6500	6.720000	6.5650	6.6500	+0.605%	8,927,837	+12.632%
2026-05-05	6.5120	6.670000	6.3700	6.6100	+1.070%	8,540,298	+13.313%
2026-05-04	6.6900	6.765000	6.5150	6.5400	-2.388%	8,134,767	+14.526%
2026-05-01	7.0000	7.070000	6.7000	6.7000	-3.736%	8,480,255	+11.791%
2026-04-30	6.7850	6.980000	6.7400	6.9600	+2.959%	8,793,452	+7.615%
2026-04-29	6.8200	6.885000	6.6800	6.7600	-0.734%	8,192,079	+10.799%
2026-04-28	6.9450	7.015000	6.8000	6.8100	-1.304%	6,267,715	+9.985%
2026-04-27	7.1350	7.145000	6.8750	6.9000	-3.361%	8,089,811	+8.551%
2026-04-24	6.9300	7.140000	6.8950	7.1400	+3.030%	7,563,629	+4.902%
2026-04-23	7.1500	7.230000	6.8900	6.9300	-2.394%	6,835,586	+8.081%
2026-04-22	7.1100	7.160000	7.0450	7.1000	-0.141%	6,949,119	+5.493%
2026-04-21	7.1700	7.320000	7.0700	7.1100	-0.281%	9,234,127	+5.345%
2026-04-20	6.9900	7.140000	6.9350	7.1300	+2.590%	7,977,435	+5.049%
2026-04-17	6.9000	7.050000	6.8900	6.9500	+1.460%	6,237,360	+7.770%
2026-04-16	6.9500	7.010000	6.8400	6.8500	-0.725%	5,902,440	+9.343%
2026-04-15	6.8200	6.980000	6.6800	6.9000	+1.770%	7,516,523	+8.551%
2026-04-14	6.6900	6.990000	6.6300	6.7800	+1.194%	11,187,838	+10.472%
2026-04-13	6.8500	6.880000	6.6300	6.7000	-2.758%	12,405,442	+11.791%
2026-04-10	7.1200	7.190000	6.8800	6.8900	-2.958%	7,185,597	+8.708%
2026-04-09	7.0200	7.145000	7.0100	7.1000	+0.567%	4,869,988	+5.493%
2026-04-08	7.0400	7.160000	6.9450	7.0600	+2.467%	6,092,831	+6.091%
2026-04-07	7.1100	7.150000	6.8500	6.8900	-2.821%	5,253,034	+8.708%
2026-04-06	6.8600	7.180000	6.8600	7.0900	+3.052%	5,529,299	+5.642%
2026-04-02	6.8700	6.945000	6.7150	6.8800	-0.290%	6,062,216	+8.866%
2026-04-01	6.9800	6.995000	6.8500	6.9000	-0.719%	6,008,100	+8.551%
2026-03-31	6.8400	7.000000	6.7700	6.9500	+2.507%	7,480,781	+7.770%
2026-03-30	6.8200	6.890000	6.6700	6.7800	-0.294%	10,209,322	+10.472%
2026-03-27	6.9500	6.960000	6.7400	6.8000	-2.718%	8,225,850	+10.147%
2026-03-26	7.1100	7.240000	6.9600	6.9900	-2.101%	5,183,669	+7.153%
2026-03-25	7.1700	7.240000	7.0050	7.1400	+0.563%	6,903,001	+4.902%
2026-03-24	7.0800	7.335000	7.0800	7.1000	-0.838%	5,010,391	+5.493%
2026-03-23	7.2000	7.280000	7.0600	7.1600	+0.987%	7,349,224	+4.609%
2026-03-20	7.0700	7.200000	7.0300	7.0900	+0.425%	16,801,511	+5.642%
2026-03-19	6.9200	7.090000	6.8700	7.0600	+1.001%	9,492,553	+6.091%
2026-03-18	7.0000	7.110000	6.8500	6.9900	-0.285%	13,315,090	+7.153%
2026-03-17	7.0400	7.180000	7.0100	7.0100	-0.426%	6,383,155	+6.847%
2026-03-16	7.1400	7.170000	6.9800	7.0400	-1.813%	7,268,484	+6.392%
2026-03-13	7.3000	7.395000	6.9900	7.1700	-0.555%	9,889,541	+4.463%
2026-03-12	7.0200	7.240000	6.9700	7.2100	+1.980%	8,095,731	+3.883%
2026-03-11	7.0300	7.120000	6.7800	7.0700	+1.289%	11,047,204	+5.941%
2026-03-10	7.1600	7.185000	6.9800	6.9800	-3.989%	8,123,210	+7.307%
2026-03-09	7.2900	7.320000	7.0700	7.2700	-2.022%	7,619,872	+3.026%
2026-03-06	7.2600	7.475000	7.1100	7.4200	+2.345%	7,797,994	+0.943%
2026-03-05	7.1500	7.395000	7.0850	7.2500	+1.399%	6,695,584	+3.310%
2026-03-04	7.5000	7.555000	7.1250	7.1500	-4.794%	8,687,103	+4.755%
2026-03-03	7.3300	7.645000	7.3000	7.5100	+0.941%	5,587,590	-0.266%
2026-03-02	7.4100	7.550000	7.2900	7.4400	-2.872%	7,149,384	+0.672%
2026-02-27	7.6500	7.717300	7.4950	7.6600	-1.034%	5,988,797	-2.219%
2026-02-26	7.5300	7.775000	7.5050	7.7400	+3.338%	7,050,903	-3.230%
2026-02-25	7.6800	7.730000	7.4100	7.4900	-3.105%	7,580,996	0.000%
2026-02-24	7.7700	7.855000	7.6400	7.7300	-0.515%	5,892,191	-3.105%
2026-02-23	7.9200	8.020000	7.7417	7.7700	-3.956%	10,223,822	-3.604%
2026-02-20	8.2900	8.320000	7.8600	8.0900	-2.764%	10,495,808	-7.417%
2026-02-19	8.1300	8.350000	7.8000	8.3200	+1.711%	13,317,680	-9.976%
2026-02-18	7.5400	8.300000	7.3600	8.1800	+16.857%	25,812,539	-8.435%
2026-02-17	7.4850	7.500000	6.7300	7.0000	-6.417%	22,536,237	+7.000%
2026-02-13	7.0900	7.925000	7.0800	7.4800	+2.889%	19,219,471	+0.134%
2026-02-12	7.8850	8.000000	7.2100	7.2700	-7.741%	19,568,487	+3.026%
2026-02-11	7.8100	8.075000	7.7045	7.8800	+0.767%	11,288,763	-4.949%
2026-02-10	7.8150	7.895000	7.7200	7.8200	+0.128%	10,025,480	-4.220%
2026-02-09	8.0200	8.020000	7.7600	7.8100	-2.618%	8,065,676	-4.097%
2026-02-06	8.0100	8.190000	7.9200	8.0200	-0.249%	7,532,176	-6.608%
2026-02-05	8.1200	8.240000	8.0100	8.0400	-0.248%	5,998,489	-6.841%
2026-02-04	7.8500	8.180000	7.8150	8.0600	+3.599%	10,468,794	-7.072%
2026-02-03	7.6600	7.960000	7.6100	7.7800	+1.170%	8,030,782	-3.728%
2026-02-02	7.7700	7.890000	7.6000	7.6900	-1.284%	9,233,161	-2.601%
2026-01-30	7.7300	7.820000	7.6100	7.7900	+0.907%	9,077,645	-3.851%
2026-01-29	7.9600	7.999900	7.7050	7.7200	-2.771%	8,751,726	-2.979%
2026-01-28	8.0600	8.125000	7.9000	7.9400	-0.501%	6,561,031	-5.668%
2026-01-27	8.0500	8.110000	7.9600	7.9800	-1.238%	7,776,414	-6.140%
2026-01-26	8.3700	8.500000	8.0800	8.0800	-4.038%	8,490,165	-7.302%
2026-01-23	8.3600	8.440000	8.2250	8.4200	-0.119%	5,177,001	-11.045%
2026-01-22	8.4200	8.560000	8.3800	8.4300	+0.837%	4,878,492	-11.151%
2026-01-21	8.1800	8.410000	8.1800	8.3600	+2.326%	5,115,528	-10.407%
2026-01-20	8.2300	8.305000	8.1300	8.1700	-1.803%	5,156,419	-8.323%
2026-01-16	8.5000	8.510000	8.2500	8.3200	-2.576%	5,838,810	-9.976%
2026-01-15	8.4500	8.605000	8.3050	8.5400	+0.708%	4,666,501	-12.295%
2026-01-14	8.3000	8.700000	8.3000	8.4800	+1.679%	9,395,207	-11.675%
2026-01-13	8.5100	8.620000	8.3200	8.3400	-1.882%	4,571,326	-10.192%
2026-01-12	8.6400	8.672100	8.4000	8.5000	-1.734%	5,858,179	-11.882%
2026-01-09	8.4000	8.730000	8.2750	8.6500	+3.222%	5,933,129	-13.410%
2026-01-08	8.1500	8.500000	8.0800	8.3800	+1.946%	6,382,513	-10.621%
2026-01-07	8.4700	8.480000	8.1950	8.2200	-2.607%	5,012,931	-8.881%
2026-01-06	8.1150	8.499900	8.0850	8.4400	+4.069%	6,793,722	-11.256%
2026-01-05	8.1700	8.355000	8.0900	8.1100	-0.734%	7,418,234	-7.645%
2026-01-02	8.3100	8.425000	8.0800	8.1700	-1.921%	6,088,624	-8.323%
2025-12-31	8.2800	8.400000	8.2550	8.3300	+0.604%	4,293,264	-10.084%
2025-12-30	8.3200	8.410000	8.2700	8.2800	-0.481%	4,039,607	-9.541%
2025-12-29	8.3300	8.360000	8.2550	8.3200	-0.359%	4,495,054	-9.976%
2025-12-26	8.2700	8.385000	8.2550	8.3500	+0.724%	3,393,802	-10.299%
2025-12-24	8.2400	8.300000	8.1650	8.2900	+0.852%	2,145,497	-9.650%
2025-12-23	8.2600	8.310000	8.2000	8.2200	-0.844%	5,435,424	-8.881%
2025-12-22	8.3400	8.480000	8.2900	8.2900	-1.074%	4,534,064	-9.650%
2025-12-19	8.3900	8.450000	8.2800	8.3800	-0.711%	9,264,258	-10.621%
2025-12-18	8.5000	8.510000	8.3800	8.4400	-0.589%	3,898,301	-11.256%
2025-12-17	8.2900	8.610000	8.2600	8.4900	+1.677%	5,179,076	-11.779%
2025-12-16	8.2300	8.465000	8.2100	8.3500	+1.458%	5,496,342	-10.299%
2025-12-15	8.6600	8.680000	8.1444	8.2300	-4.413%	9,322,572	-8.991%
2025-12-12	8.5400	8.770000	8.5400	8.6100	+1.413%	6,091,195	-13.008%
2025-12-11	8.1900	8.565000	8.1800	8.4900	+3.790%	7,493,616	-11.779%
2025-12-10	8.1500	8.260000	8.0750	8.1800	+0.245%	5,610,188	-8.435%
2025-12-09	8.2700	8.300000	8.1200	8.1600	-1.449%	5,976,867	-8.211%
2025-12-08	8.4800	8.520000	8.2300	8.2800	-1.896%	6,623,721	-9.541%
2025-12-05	8.5500	8.650000	8.4300	8.4400	-1.171%	6,144,172	-11.256%
2025-12-04	8.5600	8.560000	8.2900	8.5400	-0.234%	9,342,820	-12.295%
2025-12-03	8.2200	8.610000	8.1600	8.5600	+0.824%	7,228,582	-12.500%
2025-12-02	8.2200	8.720000	8.0050	8.4900	+3.159%	17,168,375	-11.779%
2025-12-01	8.2700	8.360000	8.1700	8.2300	-2.604%	4,932,914	-8.991%
2025-11-28	8.5700	8.590000	8.4400	8.4500	-0.938%	3,618,406	-11.361%
2025-11-26	8.4000	8.570000	8.3402	8.5300	+1.186%	5,848,293	-12.192%
2025-11-25	7.9300	8.450000	7.9250	8.4300	+6.709%	6,613,140	-11.151%
2025-11-24	8.3400	8.350000	7.8600	7.9000	-4.704%	10,836,418	-5.190%
2025-11-21	7.8600	8.300000	7.8300	8.2900	+5.337%	6,587,864	-9.650%
2025-11-20	8.1000	8.175200	7.8500	7.8700	-3.079%	7,377,438	-4.828%
2025-11-19	8.2300	8.305000	8.0900	8.1200	-1.337%	5,809,933	-7.759%
2025-11-18	8.3400	8.340000	8.1501	8.2300	-2.024%	7,702,222	-8.991%
2025-11-17	8.6500	8.650000	8.3400	8.4000	-2.552%	6,559,949	-10.833%
2025-11-14	8.6950	8.780000	8.5500	8.6200	-1.033%	6,869,312	-13.109%
2025-11-13	8.7000	8.875600	8.6800	8.7100	-0.229%	6,690,978	-14.007%
2025-11-12	8.8500	8.950000	8.5900	8.7300	-1.356%	7,910,109	-14.204%
2025-11-11	8.6200	8.870000	8.5900	8.8500	+3.630%	7,936,969	-15.367%
2025-11-10	8.8500	8.883100	8.4346	8.5400	-4.794%	10,718,187	-12.295%
2025-11-07	9.8000	10.120000	8.5100	8.9700	+1.586%	20,330,243	-16.499%
2025-11-06	9.0850	9.230000	8.7800	8.8300	-2.753%	12,060,774	-15.176%
2025-11-05	8.9500	9.130000	8.8700	9.0800	+2.137%	7,573,037	-17.511%
2025-11-04	8.4500	8.915000	8.4300	8.8900	+5.457%	8,936,894	-15.748%
2025-11-03	8.5150	8.630000	8.4100	8.4300	-1.288%	6,949,226	-11.151%
2025-10-31	8.5150	8.630000	8.4200	8.5400	+0.353%	6,708,099	-12.295%
2025-10-30	8.5000	8.660000	8.3900	8.5100	-1.390%	6,983,595	-11.986%
2025-10-29	8.6100	8.770000	8.5600	8.6300	-1.145%	6,399,436	-13.210%
2025-10-28	8.8000	8.960000	8.5800	8.7300	-2.240%	6,308,934	-14.204%
2025-10-27	8.9700	9.036000	8.8900	8.9300	-0.557%	4,889,519	-16.125%
2025-10-24	9.0800	9.090000	8.9600	8.9800	-0.443%	3,610,369	-16.592%
2025-10-23	9.2400	9.330000	8.9600	9.0200	-2.169%	7,026,209	-16.962%
2025-10-22	9.3000	9.410000	9.0700	9.2200	-1.179%	6,943,621	-18.764%
2025-10-21	8.9000	9.370000	8.8850	9.3300	+4.479%	7,551,777	-19.721%
2025-10-20	8.8900	9.090000	8.8900	8.9300	+0.563%	3,885,937	-16.125%
2025-10-17	8.8400	8.915000	8.7800	8.8800	+0.056%	3,847,453	-15.653%
2025-10-16	8.8800	8.925000	8.7300	8.8750	+0.056%	4,610,187	-15.606%
2025-10-15	8.9500	9.119900	8.8000	8.8700	-0.561%	4,535,470	-15.558%
2025-10-14	8.6100	9.030000	8.5450	8.9200	+2.884%	7,439,689	-16.031%
2025-10-13	8.7000	8.770000	8.5600	8.6700	-0.459%	6,554,741	-13.610%
2025-10-10	8.8500	8.870000	8.6300	8.7100	-1.359%	6,744,180	-14.007%
2025-10-09	8.9600	9.005000	8.8200	8.8300	-1.670%	6,120,572	-15.176%
2025-10-08	9.1000	9.120000	8.9500	8.9800	-1.427%	6,748,100	-16.592%
2025-10-07	9.3500	9.420000	9.1000	9.1100	-2.358%	3,978,675	-17.783%
2025-10-06	9.5500	9.550000	9.3100	9.3300	-2.304%	4,788,913	-19.721%
2025-10-03	9.4000	9.600000	9.3800	9.5500	+1.488%	3,774,295	-21.571%
2025-10-02	9.4700	9.470000	9.2850	9.4100	-0.529%	4,173,029	-20.404%
2025-10-01	9.1600	9.470000	9.1600	9.4600	+3.275%	5,316,280	-20.825%
2025-09-30	9.1000	9.175000	9.0400	9.1600	+0.329%	7,536,276	-18.231%
2025-09-29	9.2300	9.235900	9.0100	9.1300	-0.869%	5,994,252	-17.963%
2025-09-26	9.1700	9.250000	9.0400	9.2100	+0.546%	4,998,085	-18.675%
2025-09-25	9.1000	9.170000	9.0450	9.1600	-1.399%	6,587,635	-18.231%
2025-09-24	9.1100	9.320000	9.1000	9.2900	+2.200%	4,519,244	-19.376%
2025-09-23	9.2200	9.330000	9.0800	9.0900	-2.363%	8,111,746	-17.602%
2025-09-22	9.3100	9.460000	9.2700	9.3100	-0.214%	7,385,623	-19.549%
2025-09-19	9.5600	9.560000	9.3100	9.3300	-1.996%	32,414,903	-19.721%
2025-09-18	9.4400	9.530000	9.3250	9.5200	+0.528%	7,581,310	-21.324%
2025-09-17	9.5600	9.780000	9.4600	9.4700	-0.941%	4,906,672	-20.908%
2025-09-16	9.7000	9.737267	9.4800	9.5600	-1.138%	5,305,438	-21.653%
2025-09-15	9.6800	9.880000	9.6300	9.6700	+0.104%	5,275,131	-22.544%
2025-09-12	9.9000	9.900000	9.6300	9.6600	-2.326%	7,417,630	-22.464%
2025-09-11	9.8400	9.960000	9.7950	9.8900	+0.610%	5,295,774	-24.267%
2025-09-10	9.9300	9.995000	9.7300	9.8300	-0.907%	7,085,778	-23.805%
2025-09-09	10.0300	10.070000	9.9100	9.9200	-1.490%	6,040,316	-24.496%
2025-09-08	10.3000	10.310000	9.9800	10.0700	-2.517%	6,840,782	-25.621%
2025-09-05	10.1300	10.450000	10.1300	10.3300	+1.573%	7,551,490	-27.493%
2025-09-04	10.0200	10.205000	9.9500	10.1700	+1.497%	5,520,858	-26.352%
2025-09-03	10.2100	10.240700	9.9700	10.0200	-2.434%	7,968,646	-25.250%
2025-09-02	10.4400	10.450000	10.1800	10.2700	-3.205%	5,401,974	-27.069%
2025-08-29	10.5200	10.620000	10.3600	10.6100	+1.048%	6,084,360	-29.406%
2025-08-28	10.4550	10.520000	10.1850	10.5000	+0.382%	6,107,575	-28.667%
2025-08-27	10.2600	10.490000	10.2000	10.4600	+1.850%	4,653,281	-28.394%
2025-08-26	10.4900	10.530000	10.2600	10.2700	-2.376%	5,763,546	-27.069%
2025-08-25	10.6050	10.605000	10.4300	10.5200	-1.128%	5,007,502	-28.802%
2025-08-22	10.4100	10.715000	10.4100	10.6400	+2.802%	4,603,528	-29.605%
2025-08-21	10.2300	10.415000	10.2300	10.3500	+0.779%	3,725,703	-27.633%
2025-08-20	10.5400	10.540000	10.1400	10.2700	-2.930%	7,437,595	-27.069%
2025-08-19	10.7200	10.835000	10.5500	10.5800	-0.936%	5,529,247	-29.206%
2025-08-18	10.5700	10.725725	10.4700	10.6800	+1.041%	6,100,847	-29.869%
2025-08-15	10.5800	10.730000	10.4900	10.5700	+0.190%	7,255,871	-29.139%
2025-08-14	10.3000	10.610000	10.2450	10.5500	+1.345%	5,723,395	-29.005%
2025-08-13	10.1100	10.450000	9.9700	10.4100	+2.967%	7,168,315	-28.050%
2025-08-12	10.3300	10.370000	10.0100	10.1100	-1.845%	8,230,506	-25.915%
2025-08-11	10.0900	10.450000	10.0800	10.3000	+2.081%	10,527,680	-27.282%
2025-08-08	10.0100	10.350000	9.9200	10.0900	+1.305%	13,788,162	-25.768%
2025-08-07	10.1200	10.150000	9.8950	9.9600	-0.797%	11,562,625	-24.799%
2025-08-06	9.9600	10.095000	9.9100	10.0400	+0.905%	5,574,278	-25.398%
2025-08-05	9.8650	10.040000	9.7400	9.9500	+1.324%	5,925,875	-24.724%
2025-08-04	9.9500	10.010000	9.8100	9.8200	-1.406%	6,824,782	-23.727%
2025-08-01	9.8800	10.020000	9.7600	9.9600	+1.117%	6,933,884	-24.799%
2025-07-31	10.0000	10.000000	9.8000	9.8500	-2.475%	5,936,429	-23.959%
2025-07-30	10.2300	10.250000	10.0148	10.1000	-0.786%	4,957,670	-25.842%
2025-07-29	10.3500	10.380000	10.0800	10.1800	-1.737%	7,478,432	-26.424%
2025-07-28	10.6900	10.725800	10.3400	10.3600	-3.717%	6,845,397	-27.703%
2025-07-25	10.7100	10.800000	10.5600	10.7600	+0.843%	5,571,077	-30.390%
2025-07-24	11.2250	11.280000	10.6600	10.6700	-5.742%	7,878,537	-29.803%
2025-07-23	11.7500	12.000000	11.1400	11.3200	+4.428%	19,344,986	-33.834%
2025-07-22	10.3500	10.880000	10.3250	10.8400	+5.039%	7,262,594	-30.904%
2025-07-21	10.5100	10.590000	10.3000	10.3200	-1.433%	4,295,529	-27.422%
2025-07-18	10.6200	10.666100	10.4450	10.4700	-0.946%	4,512,727	-28.462%
2025-07-17	10.5050	10.620000	10.3250	10.5700	+1.148%	7,363,438	-29.139%
2025-07-16	10.5300	10.600000	10.3800	10.4500	-0.571%	6,925,482	-28.325%
2025-07-15	10.9200	10.960000	10.5000	10.5100	-3.578%	6,607,396	-28.735%
2025-07-14	11.0000	11.045000	10.7550	10.9000	-1.089%	10,939,641	-31.284%
2025-07-11	11.2500	11.300000	10.9700	11.0200	-2.391%	7,340,445	-32.033%
2025-07-10	11.1900	11.450000	11.1800	11.2900	+0.534%	6,891,674	-33.658%
2025-07-09	11.3100	11.410000	11.0650	11.2300	-0.531%	7,733,302	-33.304%
2025-07-08	11.1900	11.420000	11.1050	11.2900	-0.088%	9,514,693	-33.658%
2025-07-07	11.5900	11.600000	11.2050	11.3000	-3.253%	6,419,945	-33.717%
2025-07-03	11.7100	11.820000	11.6100	11.6800	+0.172%	3,704,336	-35.873%
2025-07-02	11.8650	11.915000	11.6100	11.6600	-1.852%	6,666,567	-35.763%
2025-07-01	11.4600	12.040000	11.4450	11.8800	+4.028%	7,152,631	-36.953%
2025-06-30	11.5800	11.580000	11.3100	11.4200	-1.211%	6,299,171	-34.413%
2025-06-27	11.8000	11.850000	11.4050	11.5600	-1.617%	11,948,013	-35.208%
2025-06-26	11.9800	12.040000	11.5950	11.7500	-1.011%	5,717,372	-36.255%
2025-06-25	12.3000	12.330000	11.7400	11.8700	-4.120%	7,049,092	-36.900%
2025-06-24	12.3900	12.510000	12.2950	12.3800	+0.569%	8,187,784	-39.499%
2025-06-23	11.8700	12.480000	11.8500	12.3100	+2.498%	11,827,052	-39.155%
2025-06-20	11.4600	12.040000	11.4200	12.0100	+6.002%	14,057,530	-37.635%
2025-06-18	11.2600	11.375000	11.1600	11.3300	+0.801%	5,945,744	-33.892%
2025-06-17	11.2050	11.575000	11.1300	11.2400	+0.178%	6,681,729	-33.363%
2025-06-16	11.1800	11.240000	10.9100	11.2200	+0.358%	10,937,278	-33.244%
2025-06-13	11.3500	11.500000	11.1300	11.1800	-2.187%	6,409,854	-33.005%
2025-06-12	11.4200	11.440000	11.2000	11.4300	-0.436%	5,242,123	-34.471%
2025-06-11	11.4500	11.670000	11.2400	11.4800	+0.790%	8,870,117	-34.756%
2025-06-10	11.4900	11.625000	11.3700	11.3900	-0.611%	4,077,679	-34.241%
2025-06-09	11.6950	11.710000	11.4146	11.4600	-1.967%	4,917,190	-34.642%
2025-06-06	11.7200	11.860000	11.6400	11.6900	+0.086%	3,608,180	-35.928%
2025-06-05	11.8700	11.870000	11.5750	11.6800	-2.013%	5,168,979	-35.873%
2025-06-04	11.6350	12.000000	11.5525	11.9200	+2.936%	6,609,868	-37.164%
2025-06-03	11.5300	11.780000	11.3250	11.5800	0.000%	6,226,709	-35.320%
2025-06-02	11.2200	11.590000	11.1300	11.5800	+1.579%	6,488,022	-35.320%
2025-05-30	11.0750	11.450000	10.9800	11.4000	+2.610%	5,702,618	-34.298%
2025-05-29	11.2000	11.280000	11.0100	11.1100	-0.626%	4,747,236	-32.583%
2025-05-28	11.2100	11.390000	11.1700	11.1800	-0.268%	4,895,108	-33.005%
2025-05-27	11.5900	11.590000	11.1600	11.2100	-2.010%	7,146,877	-33.185%
2025-05-23	11.3500	11.495000	11.2350	11.4400	-0.522%	2,847,182	-34.528%
2025-05-22	11.5500	11.590000	11.3900	11.5000	-1.033%	4,316,302	-34.870%
2025-05-21	12.1400	12.150000	11.5800	11.6200	-5.143%	5,438,519	-35.542%
2025-05-20	12.3450	12.410000	12.1650	12.2500	-0.729%	3,092,126	-38.857%
2025-05-19	12.1700	12.365000	12.0900	12.3400	+0.653%	3,740,550	-39.303%
2025-05-16	12.0000	12.270000	11.9250	12.2600	+2.508%	4,245,795	-38.907%
2025-05-15	11.8000	11.980000	11.7900	11.9600	+0.673%	3,523,026	-37.375%
2025-05-14	11.8400	11.940000	11.7128	11.8800	-0.419%	4,057,721	-36.953%
2025-05-13	12.3200	12.320000	11.9200	11.9300	-3.008%	5,013,507	-37.217%
2025-05-12	12.3500	12.520000	12.2100	12.3000	+2.500%	5,124,123	-39.106%
2025-05-09	12.0700	12.260000	11.9300	12.0000	-0.990%	3,705,312	-37.583%
2025-05-08	11.8100	12.215000	11.7700	12.1200	+3.061%	4,179,591	-38.201%
2025-05-07	11.9250	11.955000	11.7000	11.7600	-0.927%	5,449,056	-36.310%
2025-05-06	12.4500	12.450000	11.7500	11.8700	-5.192%	9,050,708	-36.900%
2025-05-05	12.8250	12.965000	12.4700	12.5200	-0.239%	8,843,142	-40.176%
2025-05-02	12.8100	13.060000	12.2372	12.5500	+0.480%	7,362,309	-40.319%
2025-05-01	12.5850	12.640000	12.4250	12.4900	-0.080%	5,264,735	-40.032%
2025-04-30	12.5200	12.555000	12.3000	12.5000	-0.715%	4,818,819	-40.080%
2025-04-29	12.7300	12.755000	12.5700	12.5900	-1.641%	3,997,033	-40.508%
2025-04-28	12.8400	12.920000	12.6300	12.8000	+0.156%	3,005,236	-41.484%
2025-04-25	12.8200	12.850000	12.6300	12.7800	-0.390%	2,635,433	-41.393%
2025-04-24	12.7000	12.840000	12.6150	12.8300	+0.786%	2,437,037	-41.621%
2025-04-23	12.7750	12.980000	12.6600	12.7300	+1.273%	4,085,913	-41.163%
2025-04-22	12.7550	12.755000	12.3150	12.5700	-0.159%	5,437,556	-40.414%
2025-04-21	12.5600	12.620000	12.3850	12.5900	-0.710%	3,130,075	-40.508%
2025-04-17	12.5600	12.757500	12.5200	12.6800	+1.116%	3,622,464	-40.931%
2025-04-16	13.1300	13.240000	12.4000	12.5400	-4.784%	8,267,524	-40.271%
2025-04-15	13.2100	13.435000	13.0400	13.1700	-0.378%	6,256,057	-43.128%
2025-04-14	13.0200	13.310000	12.9700	13.2200	+3.362%	6,907,185	-43.343%
2025-04-11	12.8800	12.880000	12.3700	12.7900	-0.776%	4,762,636	-41.439%
2025-04-10	12.9300	13.170000	12.4800	12.8900	-1.753%	5,493,756	-41.893%
2025-04-09	12.1900	13.500000	12.0500	13.1200	+5.636%	7,196,695	-42.912%
2025-04-08	13.5200	13.550000	12.3500	12.4200	-5.766%	7,453,936	-39.694%
2025-04-07	12.9800	13.410000	12.6050	13.1800	-0.902%	7,988,769	-43.171%
2025-04-04	13.9500	13.970000	13.2200	13.3000	-5.473%	6,417,868	-43.684%
2025-04-03	14.3100	14.550000	14.0400	14.0700	-3.959%	5,335,733	-46.766%
2025-04-02	14.6100	14.870000	14.6000	14.6500	-0.476%	4,701,073	-48.874%
2025-04-01	14.7100	14.810000	14.5100	14.7200	+0.615%	3,048,862	-49.117%
2025-03-31	14.5500	14.739100	14.4500	14.6300	0.000%	3,639,871	-48.804%
2025-03-28	15.0700	15.070000	14.5900	14.6300	-2.532%	3,163,304	-48.804%
2025-03-27	14.7700	15.065000	14.7350	15.0100	+1.832%	3,279,648	-50.100%
2025-03-26	14.6050	14.820000	14.5900	14.7400	+1.306%	3,332,105	-49.186%
2025-03-25	15.0900	15.110000	14.5100	14.5500	-3.451%	4,583,532	-48.522%
2025-03-24	15.2900	15.400000	14.8550	15.0700	-1.245%	10,410,883	-50.299%
2025-03-21	15.3600	15.420000	15.1600	15.2600	-1.102%	5,778,567	-50.917%
2025-03-20	15.1900	15.495000	15.1900	15.4300	+0.982%	3,268,530	-51.458%
2025-03-19	15.4500	15.475000	15.1650	15.2800	-1.228%	3,367,076	-50.982%
2025-03-18	15.2700	15.510000	15.1550	15.4700	+1.045%	4,172,751	-51.584%
2025-03-17	15.3000	15.390000	15.1500	15.3100	-0.261%	3,939,596	-51.078%
2025-03-14	15.3600	15.560000	15.1100	15.3500	+0.656%	4,030,815	-51.205%
2025-03-13	15.3000	15.570000	15.1700	15.2500	0.000%	3,967,539	-50.885%
2025-03-12	15.4300	15.500000	14.8800	15.2500	-1.422%	5,934,398	-50.885%
2025-03-11	15.6400	15.640000	15.1600	15.4700	-0.706%	5,402,613	-51.584%
2025-03-10	15.5000	15.790000	15.4100	15.5800	+0.322%	5,398,285	-51.926%
2025-03-07	15.2200	15.625000	15.0850	15.5300	+2.441%	7,997,998	-51.771%
2025-03-06	14.9900	15.220000	14.7000	15.1600	+1.405%	5,828,588	-50.594%
2025-03-05	14.9000	15.255000	14.8500	14.9500	+0.201%	5,477,410	-49.900%
2025-03-04	14.8600	15.250000	14.8500	14.9200	-0.067%	6,541,786	-49.799%
2025-03-03	15.3500	15.350000	14.8200	14.9300	-3.677%	5,033,387	-49.833%
2025-02-28	15.5700	15.830000	15.4500	15.5000	-0.641%	7,273,877	-51.677%
2025-02-27	15.5300	15.700000	15.4000	15.6000	+0.645%	4,136,347	-51.987%
2025-02-26	15.9100	15.970000	15.4150	15.5000	-2.577%	5,910,262	-51.677%
2025-02-25	15.9400	16.200000	15.7850	15.9100	-0.188%	5,662,810	-52.923%
2025-02-24	15.3000	16.050000	15.3000	15.9400	+4.799%	9,096,800	-53.011%
2025-02-21	15.3500	15.550000	15.1650	15.2100	-0.197%	6,159,145	-50.756%
2025-02-20	15.4600	15.475000	15.2200	15.2400	-1.741%	5,870,198	-50.853%

document.getElementById("kFXHqW").onerror = function(){this.style.display='none';}; .dark-mode .k08q99{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k08q99{ color: #333333; background-color: white; border: 2px solid #333333; }WENThe Wendy's Companystock NASDAQ

WEN
The Wendy's Company
stock NASDAQ