Dark

WEN
The Wendy's Company
stock NASDAQ

At Close

Sep 25, 2026 3:59:58 PM EDT

6.55USD+0.692%(+0.05)4,949,026

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:27:30 AM EDT

6.46USD-0.692%(-0.05)23,483

After-hours

Sep 25, 2026 4:53:30 PM EDT

6.55USD+0.023%(+0.00)4,454

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	6.5000	6.630000	6.4300	6.5500	+0.692%	4,949,026	0.000%
2026-09-24	6.7000	6.770000	6.5000	6.5050	-3.343%	4,187,028	+0.692%
2026-09-23	6.8600	6.869900	6.6600	6.7300	-1.175%	4,059,037	-2.675%
2026-09-22	6.7400	6.885000	6.7400	6.8100	+1.642%	4,288,692	-3.818%
2026-09-21	6.7400	6.850000	6.6600	6.7000	-0.593%	6,573,386	-2.239%
2026-09-18	7.0100	7.040000	6.6000	6.7400	-3.577%	16,165,755	-2.819%
2026-09-17	7.1200	7.190000	6.9900	6.9900	-0.569%	5,124,944	-6.295%
2026-09-16	7.5000	7.520000	7.0200	7.0300	-5.764%	6,453,714	-6.828%
2026-09-15	7.5900	7.710000	7.4400	7.4600	-2.228%	5,084,432	-12.198%
2026-09-14	7.6000	7.700000	7.5801	7.6300	0.000%	5,095,210	-14.155%
2026-09-11	7.4200	7.660000	7.4200	7.6300	+2.554%	3,582,166	-14.155%
2026-09-10	7.5400	7.635000	7.4200	7.4400	-1.326%	7,161,697	-11.962%
2026-09-09	7.5700	7.720000	7.5300	7.5400	-0.920%	5,742,984	-13.130%
2026-09-08	7.9200	8.050000	7.5500	7.6100	-5.230%	6,828,760	-13.929%
2026-09-04	7.7900	8.125000	7.7700	8.0300	+1.904%	5,018,642	-18.431%
2026-09-03	8.2700	8.307500	7.8200	7.8800	-4.369%	5,936,158	-16.878%
2026-09-02	8.2700	8.430000	8.1800	8.2400	-0.363%	5,196,829	-20.510%
2026-09-01	8.1550	8.480000	8.1550	8.2700	-0.361%	4,712,365	-20.798%
2026-08-31	8.2200	8.425000	8.1844	8.3000	+0.363%	5,425,660	-21.084%
2026-08-28	7.8500	8.300000	7.8500	8.2700	+5.822%	8,253,771	-20.798%
2026-08-27	7.8650	8.000000	7.6700	7.8150	-13.551%	23,371,324	-16.187%
2026-08-26	9.0500	9.110000	8.8244	9.0400	-0.877%	7,990,573	-27.544%
2026-08-25	8.9000	9.140000	8.8050	9.1200	+3.167%	5,302,438	-28.180%
2026-08-24	8.8800	9.005000	8.8100	8.8400	-1.887%	4,551,479	-25.905%
2026-08-21	8.8400	9.040000	8.7250	9.0100	+2.270%	5,562,131	-27.303%
2026-08-20	8.8800	8.890000	8.6600	8.8100	-1.344%	5,053,835	-25.653%
2026-08-19	8.5200	8.990000	8.5200	8.9300	+5.806%	10,327,300	-26.652%
2026-08-18	8.4500	8.565000	8.3400	8.4400	-2.088%	6,644,764	-22.393%
2026-08-17	8.5260	8.670000	8.4600	8.6200	-0.231%	6,377,523	-24.014%
2026-08-14	8.6600	8.710000	8.5000	8.6400	-0.116%	7,164,623	-24.190%
2026-08-13	8.5700	8.710000	8.3700	8.6500	-0.115%	12,612,162	-24.277%
2026-08-12	7.5100	8.800000	7.5000	8.6600	+14.702%	45,088,860	-24.365%
2026-08-11	7.2350	7.590000	7.2350	7.5500	+3.425%	7,920,257	-13.245%
2026-08-10	7.5000	7.540000	7.1950	7.3000	-5.072%	13,528,886	-10.274%
2026-08-07	7.0800	7.730000	7.0600	7.6900	+4.060%	18,286,072	-14.824%
2026-08-06	7.8400	7.850000	7.3250	7.3900	-7.509%	12,691,811	-11.367%
2026-08-05	7.6900	7.990000	7.6800	7.9900	+3.901%	5,099,502	-18.023%
2026-08-04	7.5500	7.740000	7.4950	7.6900	+2.125%	5,089,583	-14.824%
2026-08-03	7.4150	7.610000	7.4150	7.5300	+2.310%	5,038,481	-13.015%
2026-07-31	7.3350	7.395000	7.2600	7.3600	0.000%	5,321,317	-11.005%
2026-07-30	7.7100	7.731900	7.2800	7.3600	-3.791%	5,417,036	-11.005%
2026-07-29	7.5400	7.840000	7.5200	7.6500	-0.261%	6,714,206	-14.379%
2026-07-28	7.4000	7.685000	7.3300	7.6700	+4.925%	6,725,371	-14.602%
2026-07-27	7.0750	7.510000	7.0500	7.3100	+4.578%	9,353,981	-10.397%
2026-07-24	7.1650	7.265000	6.9700	6.9900	-2.510%	7,083,185	-6.295%
2026-07-23	7.2900	7.320000	7.0801	7.1700	-3.108%	6,140,926	-8.647%
2026-07-22	7.7400	7.740000	7.3350	7.4000	-3.014%	6,743,240	-11.486%
2026-07-21	7.8200	7.880000	7.6000	7.6300	-2.803%	5,328,190	-14.155%
2026-07-20	7.7800	7.890000	7.6301	7.8500	+1.160%	6,056,535	-16.561%
2026-07-17	7.9100	8.025000	7.6100	7.7600	-0.894%	10,066,937	-15.593%
2026-07-16	7.5100	7.850000	7.4501	7.8300	+5.101%	9,415,830	-16.347%
2026-07-15	7.4100	7.540000	7.3500	7.4500	+0.404%	8,383,418	-12.081%
2026-07-14	7.4400	7.510000	7.3800	7.4200	-1.067%	6,412,180	-11.725%
2026-07-13	7.6200	7.720000	7.4500	7.5000	-0.662%	12,607,147	-12.667%
2026-07-10	7.6600	7.800000	7.5300	7.5500	-0.527%	7,508,466	-13.245%
2026-07-09	7.3900	7.620000	7.3400	7.5900	+1.879%	10,047,695	-13.702%
2026-07-08	7.6420	7.800000	7.3600	7.4500	-4.242%	13,413,321	-12.081%
2026-07-07	7.7400	8.150000	7.7000	7.7800	-1.519%	14,062,059	-15.810%
2026-07-06	8.4750	8.720000	7.8100	7.9000	-8.140%	20,173,142	-17.089%
2026-07-02	8.9800	9.450000	8.3300	8.6000	-3.803%	30,494,064	-23.837%
2026-07-01	8.2750	8.975000	8.2002	8.9400	+7.841%	30,143,574	-26.734%
2026-06-30	8.1750	8.440000	7.8200	8.2900	+0.424%	30,055,792	-20.989%
2026-06-29	7.6950	8.280000	7.4100	8.2550	+5.833%	36,706,185	-20.654%
2026-06-26	7.2600	8.250000	7.2200	7.8000	+6.412%	80,470,197	-16.026%
2026-06-25	8.4500	9.070000	7.2200	7.3300	-6.743%	103,668,529	-10.641%
2026-06-24	7.8100	8.887166	7.5000	7.8600	+25.659%	210,481,633	-16.667%
2026-06-23	6.2200	6.310000	6.0700	6.2550	+1.378%	7,573,222	+4.716%
2026-06-22	6.7200	6.790000	6.1200	6.1700	-9.265%	18,523,567	+6.159%
2026-06-18	6.9800	7.035000	6.7800	6.8000	-2.158%	7,730,471	-3.676%
2026-06-17	6.7900	7.150000	6.7700	6.9500	+2.659%	8,451,934	-5.755%
2026-06-16	6.9500	7.005000	6.7400	6.7700	-2.026%	5,883,948	-3.250%
2026-06-15	6.9300	6.970000	6.8150	6.9100	+1.767%	7,014,784	-5.210%
2026-06-12	6.8000	7.000000	6.7650	6.7900	0.000%	5,389,788	-3.535%
2026-06-11	6.6200	6.865000	6.5400	6.7900	+2.413%	7,797,289	-3.535%
2026-06-10	6.6600	6.910000	6.6200	6.6300	-1.192%	6,085,312	-1.207%
2026-06-09	6.7400	6.860000	6.6100	6.7100	-0.445%	5,895,354	-2.385%
2026-06-08	6.6100	6.800000	6.5900	6.7400	+0.447%	6,183,259	-2.819%
2026-06-05	6.7900	6.949900	6.5300	6.7100	-0.593%	10,363,885	-2.385%
2026-06-04	6.9800	7.040000	6.7450	6.7500	-1.460%	8,570,310	-2.963%
2026-06-03	7.1500	7.330000	6.8500	6.8500	-4.993%	13,522,200	-4.380%
2026-06-02	7.7000	7.770000	7.2100	7.2100	-8.153%	10,242,710	-9.154%
2026-06-01	7.6000	7.860000	7.5300	7.8500	+1.948%	6,270,896	-16.561%
2026-05-29	7.5400	7.760000	7.4900	7.7000	+2.667%	9,998,280	-14.935%
2026-05-28	7.5000	7.615000	7.3837	7.5000	+0.134%	8,805,789	-12.667%
2026-05-27	7.4000	7.610000	7.4000	7.4900	+1.766%	9,787,398	-12.550%
2026-05-26	7.8300	7.860000	7.3600	7.3600	-5.762%	13,307,657	-11.005%
2026-05-22	7.6600	7.940000	7.5600	7.8100	+2.493%	8,745,915	-16.133%
2026-05-21	7.7250	7.780000	7.5300	7.6200	-1.677%	11,025,496	-14.042%
2026-05-20	7.8850	8.120000	7.7300	7.7500	-4.557%	14,639,414	-15.484%
2026-05-19	7.9900	8.170000	7.7900	8.1200	+3.571%	11,406,906	-19.335%
2026-05-18	7.9400	8.040000	7.6800	7.8400	-2.244%	9,229,923	-16.454%
2026-05-15	8.0300	8.120000	7.8500	8.0200	-1.110%	9,959,947	-18.329%
2026-05-14	8.2700	8.320000	7.9550	8.1100	-0.977%	13,449,622	-19.236%
2026-05-13	8.1500	8.440000	7.9401	8.1900	+3.671%	22,806,853	-20.024%
2026-05-12	7.6100	8.020000	7.1200	7.9000	+16.864%	57,850,424	-17.089%
2026-05-11	7.0100	7.160000	6.7500	6.7600	-7.397%	10,806,060	-3.107%
2026-05-08	7.1800	7.435000	7.0200	7.3000	+5.036%	22,280,941	-10.274%
2026-05-07	6.6300	6.980000	6.5632	6.9500	+4.511%	14,736,909	-5.755%
2026-05-06	6.6500	6.720000	6.5650	6.6500	+0.605%	8,927,837	-1.504%
2026-05-05	6.5120	6.670000	6.3700	6.6100	+1.070%	8,540,298	-0.908%
2026-05-04	6.6900	6.765000	6.5150	6.5400	-2.388%	8,134,767	+0.153%
2026-05-01	7.0000	7.070000	6.7000	6.7000	-3.736%	8,480,255	-2.239%
2026-04-30	6.7850	6.980000	6.7400	6.9600	+2.959%	8,793,452	-5.891%
2026-04-29	6.8200	6.885000	6.6800	6.7600	-0.734%	8,192,079	-3.107%
2026-04-28	6.9450	7.015000	6.8000	6.8100	-1.304%	6,267,715	-3.818%
2026-04-27	7.1350	7.145000	6.8750	6.9000	-3.361%	8,089,811	-5.072%
2026-04-24	6.9300	7.140000	6.8950	7.1400	+3.030%	7,563,629	-8.263%
2026-04-23	7.1500	7.230000	6.8900	6.9300	-2.394%	6,835,586	-5.483%
2026-04-22	7.1100	7.160000	7.0450	7.1000	-0.141%	6,949,119	-7.746%
2026-04-21	7.1700	7.320000	7.0700	7.1100	-0.281%	9,234,127	-7.876%
2026-04-20	6.9900	7.140000	6.9350	7.1300	+2.590%	7,977,435	-8.135%
2026-04-17	6.9000	7.050000	6.8900	6.9500	+1.460%	6,237,360	-5.755%
2026-04-16	6.9500	7.010000	6.8400	6.8500	-0.725%	5,902,440	-4.380%
2026-04-15	6.8200	6.980000	6.6800	6.9000	+1.770%	7,516,523	-5.072%
2026-04-14	6.6900	6.990000	6.6300	6.7800	+1.194%	11,187,838	-3.392%
2026-04-13	6.8500	6.880000	6.6300	6.7000	-2.758%	12,405,442	-2.239%
2026-04-10	7.1200	7.190000	6.8800	6.8900	-2.958%	7,185,597	-4.935%
2026-04-09	7.0200	7.145000	7.0100	7.1000	+0.567%	4,869,988	-7.746%
2026-04-08	7.0400	7.160000	6.9450	7.0600	+2.467%	6,092,831	-7.224%
2026-04-07	7.1100	7.150000	6.8500	6.8900	-2.821%	5,253,034	-4.935%
2026-04-06	6.8600	7.180000	6.8600	7.0900	+3.052%	5,529,299	-7.616%
2026-04-02	6.8700	6.945000	6.7150	6.8800	-0.290%	6,062,216	-4.797%
2026-04-01	6.9800	6.995000	6.8500	6.9000	-0.719%	6,008,100	-5.072%
2026-03-31	6.8400	7.000000	6.7700	6.9500	+2.507%	7,480,781	-5.755%
2026-03-30	6.8200	6.890000	6.6700	6.7800	-0.294%	10,209,322	-3.392%
2026-03-27	6.9500	6.960000	6.7400	6.8000	-2.718%	8,225,850	-3.676%
2026-03-26	7.1100	7.240000	6.9600	6.9900	-2.101%	5,183,669	-6.295%
2026-03-25	7.1700	7.240000	7.0050	7.1400	+0.563%	6,903,001	-8.263%
2026-03-24	7.0800	7.335000	7.0800	7.1000	-0.838%	5,010,391	-7.746%
2026-03-23	7.2000	7.280000	7.0600	7.1600	+0.987%	7,349,224	-8.520%
2026-03-20	7.0700	7.200000	7.0300	7.0900	+0.425%	16,801,511	-7.616%
2026-03-19	6.9200	7.090000	6.8700	7.0600	+1.001%	9,492,553	-7.224%
2026-03-18	7.0000	7.110000	6.8500	6.9900	-0.285%	13,315,090	-6.295%
2026-03-17	7.0400	7.180000	7.0100	7.0100	-0.426%	6,383,155	-6.562%
2026-03-16	7.1400	7.170000	6.9800	7.0400	-1.813%	7,268,484	-6.960%
2026-03-13	7.3000	7.395000	6.9900	7.1700	-0.555%	9,889,541	-8.647%
2026-03-12	7.0200	7.240000	6.9700	7.2100	+1.980%	8,095,731	-9.154%
2026-03-11	7.0300	7.120000	6.7800	7.0700	+1.289%	11,047,204	-7.355%
2026-03-10	7.1600	7.185000	6.9800	6.9800	-3.989%	8,123,210	-6.160%
2026-03-09	7.2900	7.320000	7.0700	7.2700	-2.022%	7,619,872	-9.904%
2026-03-06	7.2600	7.475000	7.1100	7.4200	+2.345%	7,797,994	-11.725%
2026-03-05	7.1500	7.395000	7.0850	7.2500	+1.399%	6,695,584	-9.655%
2026-03-04	7.5000	7.555000	7.1250	7.1500	-4.794%	8,687,103	-8.392%
2026-03-03	7.3300	7.645000	7.3000	7.5100	+0.941%	5,587,590	-12.783%
2026-03-02	7.4100	7.550000	7.2900	7.4400	-2.872%	7,149,384	-11.962%
2026-02-27	7.6500	7.717300	7.4950	7.6600	-1.034%	5,988,797	-14.491%
2026-02-26	7.5300	7.775000	7.5050	7.7400	+3.338%	7,050,903	-15.375%
2026-02-25	7.6800	7.730000	7.4100	7.4900	-3.105%	7,580,996	-12.550%
2026-02-24	7.7700	7.855000	7.6400	7.7300	-0.515%	5,892,191	-15.265%
2026-02-23	7.9200	8.020000	7.7417	7.7700	-3.956%	10,223,822	-15.701%
2026-02-20	8.2900	8.320000	7.8600	8.0900	-2.764%	10,495,808	-19.036%
2026-02-19	8.1300	8.350000	7.8000	8.3200	+1.711%	13,317,680	-21.274%
2026-02-18	7.5400	8.300000	7.3600	8.1800	+16.857%	25,812,539	-19.927%
2026-02-17	7.4850	7.500000	6.7300	7.0000	-6.417%	22,536,237	-6.429%
2026-02-13	7.0900	7.925000	7.0800	7.4800	+2.889%	19,219,471	-12.433%
2026-02-12	7.8850	8.000000	7.2100	7.2700	-7.741%	19,568,487	-9.904%
2026-02-11	7.8100	8.075000	7.7045	7.8800	+0.767%	11,288,763	-16.878%
2026-02-10	7.8150	7.895000	7.7200	7.8200	+0.128%	10,025,480	-16.240%
2026-02-09	8.0200	8.020000	7.7600	7.8100	-2.618%	8,065,676	-16.133%
2026-02-06	8.0100	8.190000	7.9200	8.0200	-0.249%	7,532,176	-18.329%
2026-02-05	8.1200	8.240000	8.0100	8.0400	-0.248%	5,998,489	-18.532%
2026-02-04	7.8500	8.180000	7.8150	8.0600	+3.599%	10,468,794	-18.734%
2026-02-03	7.6600	7.960000	7.6100	7.7800	+1.170%	8,030,782	-15.810%
2026-02-02	7.7700	7.890000	7.6000	7.6900	-1.284%	9,233,161	-14.824%
2026-01-30	7.7300	7.820000	7.6100	7.7900	+0.907%	9,077,645	-15.918%
2026-01-29	7.9600	7.999900	7.7050	7.7200	-2.771%	8,751,726	-15.155%
2026-01-28	8.0600	8.125000	7.9000	7.9400	-0.501%	6,561,031	-17.506%
2026-01-27	8.0500	8.110000	7.9600	7.9800	-1.238%	7,776,414	-17.920%
2026-01-26	8.3700	8.500000	8.0800	8.0800	-4.038%	8,490,165	-18.936%
2026-01-23	8.3600	8.440000	8.2250	8.4200	-0.119%	5,177,001	-22.209%
2026-01-22	8.4200	8.560000	8.3800	8.4300	+0.837%	4,878,492	-22.301%
2026-01-21	8.1800	8.410000	8.1800	8.3600	+2.326%	5,115,528	-21.651%
2026-01-20	8.2300	8.305000	8.1300	8.1700	-1.803%	5,156,419	-19.829%
2026-01-16	8.5000	8.510000	8.2500	8.3200	-2.576%	5,838,810	-21.274%
2026-01-15	8.4500	8.605000	8.3050	8.5400	+0.708%	4,666,501	-23.302%
2026-01-14	8.3000	8.700000	8.3000	8.4800	+1.679%	9,395,207	-22.759%
2026-01-13	8.5100	8.620000	8.3200	8.3400	-1.882%	4,571,326	-21.463%
2026-01-12	8.6400	8.672100	8.4000	8.5000	-1.734%	5,858,179	-22.941%
2026-01-09	8.4000	8.730000	8.2750	8.6500	+3.222%	5,933,129	-24.277%
2026-01-08	8.1500	8.500000	8.0800	8.3800	+1.946%	6,382,513	-21.838%
2026-01-07	8.4700	8.480000	8.1950	8.2200	-2.607%	5,012,931	-20.316%
2026-01-06	8.1150	8.499900	8.0850	8.4400	+4.069%	6,793,722	-22.393%
2026-01-05	8.1700	8.355000	8.0900	8.1100	-0.734%	7,418,234	-19.236%
2026-01-02	8.3100	8.425000	8.0800	8.1700	-1.921%	6,088,624	-19.829%
2025-12-31	8.2800	8.400000	8.2550	8.3300	+0.604%	4,293,264	-21.369%
2025-12-30	8.3200	8.410000	8.2700	8.2800	-0.481%	4,039,607	-20.894%
2025-12-29	8.3300	8.360000	8.2550	8.3200	-0.359%	4,495,054	-21.274%
2025-12-26	8.2700	8.385000	8.2550	8.3500	+0.724%	3,393,802	-21.557%
2025-12-24	8.2400	8.300000	8.1650	8.2900	+0.852%	2,145,497	-20.989%
2025-12-23	8.2600	8.310000	8.2000	8.2200	-0.844%	5,435,424	-20.316%
2025-12-22	8.3400	8.480000	8.2900	8.2900	-1.074%	4,534,064	-20.989%
2025-12-19	8.3900	8.450000	8.2800	8.3800	-0.711%	9,264,258	-21.838%
2025-12-18	8.5000	8.510000	8.3800	8.4400	-0.589%	3,898,301	-22.393%
2025-12-17	8.2900	8.610000	8.2600	8.4900	+1.677%	5,179,076	-22.850%
2025-12-16	8.2300	8.465000	8.2100	8.3500	+1.458%	5,496,342	-21.557%
2025-12-15	8.6600	8.680000	8.1444	8.2300	-4.413%	9,322,572	-20.413%
2025-12-12	8.5400	8.770000	8.5400	8.6100	+1.413%	6,091,195	-23.926%
2025-12-11	8.1900	8.565000	8.1800	8.4900	+3.790%	7,493,616	-22.850%
2025-12-10	8.1500	8.260000	8.0750	8.1800	+0.245%	5,610,188	-19.927%
2025-12-09	8.2700	8.300000	8.1200	8.1600	-1.449%	5,976,867	-19.730%
2025-12-08	8.4800	8.520000	8.2300	8.2800	-1.896%	6,623,721	-20.894%
2025-12-05	8.5500	8.650000	8.4300	8.4400	-1.171%	6,144,172	-22.393%
2025-12-04	8.5600	8.560000	8.2900	8.5400	-0.234%	9,342,820	-23.302%
2025-12-03	8.2200	8.610000	8.1600	8.5600	+0.824%	7,228,582	-23.481%
2025-12-02	8.2200	8.720000	8.0050	8.4900	+3.159%	17,168,375	-22.850%
2025-12-01	8.2700	8.360000	8.1700	8.2300	-2.604%	4,932,914	-20.413%
2025-11-28	8.5700	8.590000	8.4400	8.4500	-0.938%	3,618,406	-22.485%
2025-11-26	8.4000	8.570000	8.3402	8.5300	+1.186%	5,848,293	-23.212%
2025-11-25	7.9300	8.450000	7.9250	8.4300	+6.709%	6,613,140	-22.301%
2025-11-24	8.3400	8.350000	7.8600	7.9000	-4.704%	10,836,418	-17.089%
2025-11-21	7.8600	8.300000	7.8300	8.2900	+5.337%	6,587,864	-20.989%
2025-11-20	8.1000	8.175200	7.8500	7.8700	-3.079%	7,377,438	-16.773%
2025-11-19	8.2300	8.305000	8.0900	8.1200	-1.337%	5,809,933	-19.335%
2025-11-18	8.3400	8.340000	8.1501	8.2300	-2.024%	7,702,222	-20.413%
2025-11-17	8.6500	8.650000	8.3400	8.4000	-2.552%	6,559,949	-22.024%
2025-11-14	8.6950	8.780000	8.5500	8.6200	-1.033%	6,869,312	-24.014%
2025-11-13	8.7000	8.875600	8.6800	8.7100	-0.229%	6,690,978	-24.799%
2025-11-12	8.8500	8.950000	8.5900	8.7300	-1.356%	7,910,109	-24.971%
2025-11-11	8.6200	8.870000	8.5900	8.8500	+3.630%	7,936,969	-25.989%
2025-11-10	8.8500	8.883100	8.4346	8.5400	-4.794%	10,718,187	-23.302%
2025-11-07	9.8000	10.120000	8.5100	8.9700	+1.586%	20,330,243	-26.979%
2025-11-06	9.0850	9.230000	8.7800	8.8300	-2.753%	12,060,774	-25.821%
2025-11-05	8.9500	9.130000	8.8700	9.0800	+2.137%	7,573,037	-27.863%
2025-11-04	8.4500	8.915000	8.4300	8.8900	+5.457%	8,936,894	-26.322%
2025-11-03	8.5150	8.630000	8.4100	8.4300	-1.288%	6,949,226	-22.301%
2025-10-31	8.5150	8.630000	8.4200	8.5400	+0.353%	6,708,099	-23.302%
2025-10-30	8.5000	8.660000	8.3900	8.5100	-1.390%	6,983,595	-23.032%
2025-10-29	8.6100	8.770000	8.5600	8.6300	-1.145%	6,399,436	-24.102%
2025-10-28	8.8000	8.960000	8.5800	8.7300	-2.240%	6,308,934	-24.971%
2025-10-27	8.9700	9.036000	8.8900	8.9300	-0.557%	4,889,519	-26.652%
2025-10-24	9.0800	9.090000	8.9600	8.9800	-0.443%	3,610,369	-27.060%
2025-10-23	9.2400	9.330000	8.9600	9.0200	-2.169%	7,026,209	-27.384%
2025-10-22	9.3000	9.410000	9.0700	9.2200	-1.179%	6,943,621	-28.959%
2025-10-21	8.9000	9.370000	8.8850	9.3300	+4.479%	7,551,777	-29.796%
2025-10-20	8.8900	9.090000	8.8900	8.9300	+0.563%	3,885,937	-26.652%
2025-10-17	8.8400	8.915000	8.7800	8.8800	+0.056%	3,847,453	-26.239%
2025-10-16	8.8800	8.925000	8.7300	8.8750	+0.056%	4,610,187	-26.197%
2025-10-15	8.9500	9.119900	8.8000	8.8700	-0.561%	4,535,470	-26.156%
2025-10-14	8.6100	9.030000	8.5450	8.9200	+2.884%	7,439,689	-26.570%
2025-10-13	8.7000	8.770000	8.5600	8.6700	-0.459%	6,554,741	-24.452%
2025-10-10	8.8500	8.870000	8.6300	8.7100	-1.359%	6,744,180	-24.799%
2025-10-09	8.9600	9.005000	8.8200	8.8300	-1.670%	6,120,572	-25.821%
2025-10-08	9.1000	9.120000	8.9500	8.9800	-1.427%	6,748,100	-27.060%
2025-10-07	9.3500	9.420000	9.1000	9.1100	-2.358%	3,978,675	-28.101%
2025-10-06	9.5500	9.550000	9.3100	9.3300	-2.304%	4,788,913	-29.796%
2025-10-03	9.4000	9.600000	9.3800	9.5500	+1.488%	3,774,295	-31.414%
2025-10-02	9.4700	9.470000	9.2850	9.4100	-0.529%	4,173,029	-30.393%
2025-10-01	9.1600	9.470000	9.1600	9.4600	+3.275%	5,316,280	-30.761%
2025-09-30	9.1000	9.175000	9.0400	9.1600	+0.329%	7,536,276	-28.493%
2025-09-29	9.2300	9.235900	9.0100	9.1300	-0.869%	5,994,252	-28.258%
2025-09-26	9.1700	9.250000	9.0400	9.2100	+0.546%	4,998,085	-28.882%
2025-09-25	9.1000	9.170000	9.0450	9.1600	-1.399%	6,587,635	-28.493%
2025-09-24	9.1100	9.320000	9.1000	9.2900	+2.200%	4,519,244	-29.494%
2025-09-23	9.2200	9.330000	9.0800	9.0900	-2.363%	8,111,746	-27.943%
2025-09-22	9.3100	9.460000	9.2700	9.3100	-0.214%	7,385,623	-29.646%
2025-09-19	9.5600	9.560000	9.3100	9.3300	-1.996%	32,414,903	-29.796%
2025-09-18	9.4400	9.530000	9.3250	9.5200	+0.528%	7,581,310	-31.197%
2025-09-17	9.5600	9.780000	9.4600	9.4700	-0.941%	4,906,672	-30.834%
2025-09-16	9.7000	9.737267	9.4800	9.5600	-1.138%	5,305,438	-31.485%
2025-09-15	9.6800	9.880000	9.6300	9.6700	+0.104%	5,275,131	-32.265%
2025-09-12	9.9000	9.900000	9.6300	9.6600	-2.326%	7,417,630	-32.195%
2025-09-11	9.8400	9.960000	9.7950	9.8900	+0.610%	5,295,774	-33.771%
2025-09-10	9.9300	9.995000	9.7300	9.8300	-0.907%	7,085,778	-33.367%
2025-09-09	10.0300	10.070000	9.9100	9.9200	-1.490%	6,040,316	-33.972%
2025-09-08	10.3000	10.310000	9.9800	10.0700	-2.517%	6,840,782	-34.955%
2025-09-05	10.1300	10.450000	10.1300	10.3300	+1.573%	7,551,490	-36.592%
2025-09-04	10.0200	10.205000	9.9500	10.1700	+1.497%	5,520,858	-35.595%
2025-09-03	10.2100	10.240700	9.9700	10.0200	-2.434%	7,968,646	-34.631%
2025-09-02	10.4400	10.450000	10.1800	10.2700	-3.205%	5,401,974	-36.222%
2025-08-29	10.5200	10.620000	10.3600	10.6100	+1.048%	6,084,360	-38.266%
2025-08-28	10.4550	10.520000	10.1850	10.5000	+0.382%	6,107,575	-37.619%
2025-08-27	10.2600	10.490000	10.2000	10.4600	+1.850%	4,653,281	-37.380%
2025-08-26	10.4900	10.530000	10.2600	10.2700	-2.376%	5,763,546	-36.222%
2025-08-25	10.6050	10.605000	10.4300	10.5200	-1.128%	5,007,502	-37.738%
2025-08-22	10.4100	10.715000	10.4100	10.6400	+2.802%	4,603,528	-38.440%
2025-08-21	10.2300	10.415000	10.2300	10.3500	+0.779%	3,725,703	-36.715%
2025-08-20	10.5400	10.540000	10.1400	10.2700	-2.930%	7,437,595	-36.222%
2025-08-19	10.7200	10.835000	10.5500	10.5800	-0.936%	5,529,247	-38.091%
2025-08-18	10.5700	10.725725	10.4700	10.6800	+1.041%	6,100,847	-38.670%
2025-08-15	10.5800	10.730000	10.4900	10.5700	+0.190%	7,255,871	-38.032%
2025-08-14	10.3000	10.610000	10.2450	10.5500	+1.345%	5,723,395	-37.915%
2025-08-13	10.1100	10.450000	9.9700	10.4100	+2.967%	7,168,315	-37.080%
2025-08-12	10.3300	10.370000	10.0100	10.1100	-1.845%	8,230,506	-35.213%
2025-08-11	10.0900	10.450000	10.0800	10.3000	+2.081%	10,527,680	-36.408%
2025-08-08	10.0100	10.350000	9.9200	10.0900	+1.305%	13,788,162	-35.084%
2025-08-07	10.1200	10.150000	9.8950	9.9600	-0.797%	11,562,625	-34.237%
2025-08-06	9.9600	10.095000	9.9100	10.0400	+0.905%	5,574,278	-34.761%
2025-08-05	9.8650	10.040000	9.7400	9.9500	+1.324%	5,925,875	-34.171%
2025-08-04	9.9500	10.010000	9.8100	9.8200	-1.406%	6,824,782	-33.299%
2025-08-01	9.8800	10.020000	9.7600	9.9600	+1.117%	6,933,884	-34.237%
2025-07-31	10.0000	10.000000	9.8000	9.8500	-2.475%	5,936,429	-33.503%
2025-07-30	10.2300	10.250000	10.0148	10.1000	-0.786%	4,957,670	-35.149%
2025-07-29	10.3500	10.380000	10.0800	10.1800	-1.737%	7,478,432	-35.658%
2025-07-28	10.6900	10.725800	10.3400	10.3600	-3.717%	6,845,397	-36.776%
2025-07-25	10.7100	10.800000	10.5600	10.7600	+0.843%	5,571,077	-39.126%
2025-07-24	11.2250	11.280000	10.6600	10.6700	-5.742%	7,878,537	-38.613%
2025-07-23	11.7500	12.000000	11.1400	11.3200	+4.428%	19,344,986	-42.138%
2025-07-22	10.3500	10.880000	10.3250	10.8400	+5.039%	7,262,594	-39.576%
2025-07-21	10.5100	10.590000	10.3000	10.3200	-1.433%	4,295,529	-36.531%
2025-07-18	10.6200	10.666100	10.4450	10.4700	-0.946%	4,512,727	-37.440%
2025-07-17	10.5050	10.620000	10.3250	10.5700	+1.148%	7,363,438	-38.032%
2025-07-16	10.5300	10.600000	10.3800	10.4500	-0.571%	6,925,482	-37.321%
2025-07-15	10.9200	10.960000	10.5000	10.5100	-3.578%	6,607,396	-37.678%
2025-07-14	11.0000	11.045000	10.7550	10.9000	-1.089%	10,939,641	-39.908%
2025-07-11	11.2500	11.300000	10.9700	11.0200	-2.391%	7,340,445	-40.563%
2025-07-10	11.1900	11.450000	11.1800	11.2900	+0.534%	6,891,674	-41.984%
2025-07-09	11.3100	11.410000	11.0650	11.2300	-0.531%	7,733,302	-41.674%
2025-07-08	11.1900	11.420000	11.1050	11.2900	-0.088%	9,514,693	-41.984%
2025-07-07	11.5900	11.600000	11.2050	11.3000	-3.253%	6,419,945	-42.035%
2025-07-03	11.7100	11.820000	11.6100	11.6800	+0.172%	3,704,336	-43.921%
2025-07-02	11.8650	11.915000	11.6100	11.6600	-1.852%	6,666,567	-43.825%
2025-07-01	11.4600	12.040000	11.4450	11.8800	+4.028%	7,152,631	-44.865%
2025-06-30	11.5800	11.580000	11.3100	11.4200	-1.211%	6,299,171	-42.644%
2025-06-27	11.8000	11.850000	11.4050	11.5600	-1.617%	11,948,013	-43.339%
2025-06-26	11.9800	12.040000	11.5950	11.7500	-1.011%	5,717,372	-44.255%
2025-06-25	12.3000	12.330000	11.7400	11.8700	-4.120%	7,049,092	-44.819%
2025-06-24	12.3900	12.510000	12.2950	12.3800	+0.569%	8,187,784	-47.092%
2025-06-23	11.8700	12.480000	11.8500	12.3100	+2.498%	11,827,052	-46.791%
2025-06-20	11.4600	12.040000	11.4200	12.0100	+6.002%	14,057,530	-45.462%
2025-06-18	11.2600	11.375000	11.1600	11.3300	+0.801%	5,945,744	-42.189%
2025-06-17	11.2050	11.575000	11.1300	11.2400	+0.178%	6,681,729	-41.726%
2025-06-16	11.1800	11.240000	10.9100	11.2200	+0.358%	10,937,278	-41.622%
2025-06-13	11.3500	11.500000	11.1300	11.1800	-2.187%	6,409,854	-41.413%
2025-06-12	11.4200	11.440000	11.2000	11.4300	-0.436%	5,242,123	-42.695%
2025-06-11	11.4500	11.670000	11.2400	11.4800	+0.790%	8,870,117	-42.944%
2025-06-10	11.4900	11.625000	11.3700	11.3900	-0.611%	4,077,679	-42.493%
2025-06-09	11.6950	11.710000	11.4146	11.4600	-1.967%	4,917,190	-42.845%
2025-06-06	11.7200	11.860000	11.6400	11.6900	+0.086%	3,608,180	-43.969%
2025-06-05	11.8700	11.870000	11.5750	11.6800	-2.013%	5,168,979	-43.921%
2025-06-04	11.6350	12.000000	11.5525	11.9200	+2.936%	6,609,868	-45.050%
2025-06-03	11.5300	11.780000	11.3250	11.5800	0.000%	6,226,709	-43.437%
2025-06-02	11.2200	11.590000	11.1300	11.5800	+1.579%	6,488,022	-43.437%
2025-05-30	11.0750	11.450000	10.9800	11.4000	+2.610%	5,702,618	-42.544%
2025-05-29	11.2000	11.280000	11.0100	11.1100	-0.626%	4,747,236	-41.044%
2025-05-28	11.2100	11.390000	11.1700	11.1800	-0.268%	4,895,108	-41.413%
2025-05-27	11.5900	11.590000	11.1600	11.2100	-2.010%	7,146,877	-41.570%
2025-05-23	11.3500	11.495000	11.2350	11.4400	-0.522%	2,847,182	-42.745%
2025-05-22	11.5500	11.590000	11.3900	11.5000	-1.033%	4,316,302	-43.043%
2025-05-21	12.1400	12.150000	11.5800	11.6200	-5.143%	5,438,519	-43.632%
2025-05-20	12.3450	12.410000	12.1650	12.2500	-0.729%	3,092,126	-46.531%
2025-05-19	12.1700	12.365000	12.0900	12.3400	+0.653%	3,740,550	-46.921%
2025-05-16	12.0000	12.270000	11.9250	12.2600	+2.508%	4,245,795	-46.574%
2025-05-15	11.8000	11.980000	11.7900	11.9600	+0.673%	3,523,026	-45.234%
2025-05-14	11.8400	11.940000	11.7128	11.8800	-0.419%	4,057,721	-44.865%
2025-05-13	12.3200	12.320000	11.9200	11.9300	-3.008%	5,013,507	-45.096%
2025-05-12	12.3500	12.520000	12.2100	12.3000	+2.500%	5,124,123	-46.748%
2025-05-09	12.0700	12.260000	11.9300	12.0000	-0.990%	3,705,312	-45.417%
2025-05-08	11.8100	12.215000	11.7700	12.1200	+3.061%	4,179,591	-45.957%
2025-05-07	11.9250	11.955000	11.7000	11.7600	-0.927%	5,449,056	-44.303%
2025-05-06	12.4500	12.450000	11.7500	11.8700	-5.192%	9,050,708	-44.819%
2025-05-05	12.8250	12.965000	12.4700	12.5200	-0.239%	8,843,142	-47.684%
2025-05-02	12.8100	13.060000	12.2372	12.5500	+0.480%	7,362,309	-47.809%
2025-05-01	12.5850	12.640000	12.4250	12.4900	-0.080%	5,264,735	-47.558%
2025-04-30	12.5200	12.555000	12.3000	12.5000	-0.715%	4,818,819	-47.600%
2025-04-29	12.7300	12.755000	12.5700	12.5900	-1.641%	3,997,033	-47.975%
2025-04-28	12.8400	12.920000	12.6300	12.8000	+0.156%	3,005,236	-48.828%
2025-04-25	12.8200	12.850000	12.6300	12.7800	-0.390%	2,635,433	-48.748%
2025-04-24	12.7000	12.840000	12.6150	12.8300	+0.786%	2,437,037	-48.948%
2025-04-23	12.7750	12.980000	12.6600	12.7300	+1.273%	4,085,913	-48.547%
2025-04-22	12.7550	12.755000	12.3150	12.5700	-0.159%	5,437,556	-47.892%
2025-04-21	12.5600	12.620000	12.3850	12.5900	-0.710%	3,130,075	-47.975%
2025-04-17	12.5600	12.757500	12.5200	12.6800	+1.116%	3,622,464	-48.344%
2025-04-16	13.1300	13.240000	12.4000	12.5400	-4.784%	8,267,524	-47.767%
2025-04-15	13.2100	13.435000	13.0400	13.1700	-0.378%	6,256,057	-50.266%
2025-04-14	13.0200	13.310000	12.9700	13.2200	+3.362%	6,907,185	-50.454%
2025-04-11	12.8800	12.880000	12.3700	12.7900	-0.776%	4,762,636	-48.788%
2025-04-10	12.9300	13.170000	12.4800	12.8900	-1.753%	5,493,756	-49.185%
2025-04-09	12.1900	13.500000	12.0500	13.1200	+5.636%	7,196,695	-50.076%
2025-04-08	13.5200	13.550000	12.3500	12.4200	-5.766%	7,453,936	-47.262%
2025-04-07	12.9800	13.410000	12.6050	13.1800	-0.902%	7,988,769	-50.303%

document.getElementById("N4XmXN").onerror = function(){this.style.display='none';}; .dark-mode .qlMzYY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qlMzYY{ color: #333333; background-color: white; border: 2px solid #333333; }WENThe Wendy's Companystock NASDAQ

WEN
The Wendy's Company
stock NASDAQ