NASDAQ : WEN
The Wendy's Company — Price history
Consumer Discretionary · Restaurants · United States
Last price 7.165 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.37B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Wendy's Company (WEN) closed at 7.31 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.22 | 7.35 | 7.17 | 7.31 | 2,370,187 | +1.39% |
| 2026-10-30 | 7.2 | 7.36 | 7.105 | 7.21 | 8,207,941 | +0.63% |
| 2026-10-29 | 7.06 | 7.2 | 6.98 | 7.165 | 10,099,973 | +1.34% |
| 2026-10-28 | 7.03 | 7.2 | 6.97 | 7.07 | 34,848,029 | +15.15% |
| 2026-10-27 | 6.2 | 6.2 | 6.04 | 6.14 | 5,136,218 | -0.81% |
| 2026-10-26 | 6.18 | 6.335 | 6 | 6.19 | 5,720,816 | -0.48% |
| 2026-10-23 | 6.46 | 6.46 | 6.14 | 6.22 | 4,940,410 | -5.33% |
| 2026-10-22 | 6.285 | 6.59 | 6.26 | 6.57 | 5,182,129 | +4.62% |
| 2026-10-21 | 6.46 | 6.48 | 6.2 | 6.28 | 5,496,131 | -3.68% |
| 2026-10-20 | 6.71 | 6.795 | 6.52 | 6.52 | 4,817,318 | -2.40% |
| 2026-10-19 | 6.64 | 6.72 | 6.51 | 6.68 | 4,624,740 | -0.30% |
| 2026-10-16 | 6.7 | 6.76 | 6.62 | 6.7 | 5,189,388 | +0.00% |
| 2026-10-15 | 6.6 | 6.815 | 6.532 | 6.7 | 6,224,762 | +4.04% |
| 2026-10-14 | 6.335 | 6.48 | 6.175 | 6.44 | 6,140,483 | +1.42% |
| 2026-10-13 | 6.39 | 6.39 | 6.28 | 6.35 | 3,739,333 | +0.63% |
| 2026-10-12 | 6.22 | 6.325 | 6.12 | 6.31 | 4,609,493 | +1.28% |
| 2026-10-09 | 6.18 | 6.26 | 6.06 | 6.23 | 5,061,803 | +0.16% |
| 2026-10-08 | 6.04 | 6.25 | 6.01 | 6.22 | 5,628,288 | +1.80% |
| 2026-10-07 | 6.13 | 6.23 | 6.07 | 6.11 | 4,728,053 | -0.81% |
| 2026-10-06 | 6.13 | 6.34 | 6.089 | 6.16 | 5,224,327 | +0.98% |
| 2026-10-05 | 6.12 | 6.135 | 5.94 | 6.1 | 6,056,608 | -0.33% |
| 2026-10-02 | 6.33 | 6.38 | 6.11 | 6.12 | 4,567,192 | -2.08% |
| 2026-10-01 | 6.48 | 6.48 | 6.215 | 6.25 | 6,334,493 | -2.04% |
| 2026-09-30 | 6.6 | 6.64 | 6.37 | 6.38 | 5,550,000 | -2.45% |
| 2026-09-29 | 6.4 | 6.565 | 6.4 | 6.54 | 5,270,713 | +2.35% |
| 2026-09-28 | 6.51 | 6.54 | 6.34 | 6.39 | 7,823,107 | -2.44% |
| 2026-09-25 | 6.5 | 6.63 | 6.43 | 6.55 | 4,949,026 | +0.69% |
| 2026-09-24 | 6.7 | 6.77 | 6.5 | 6.505 | 4,187,027 | -3.34% |
| 2026-09-23 | 6.86 | 6.87 | 6.66 | 6.73 | 4,059,037 | -1.17% |
| 2026-09-22 | 6.74 | 6.885 | 6.74 | 6.81 | 4,288,692 | +1.64% |
| 2026-09-21 | 6.74 | 6.85 | 6.66 | 6.7 | 6,573,385 | -0.59% |
| 2026-09-18 | 7.01 | 7.04 | 6.6 | 6.74 | 16,165,754 | -3.58% |
| 2026-09-17 | 7.12 | 7.19 | 6.99 | 6.99 | 5,124,944 | -0.57% |
| 2026-09-16 | 7.5 | 7.52 | 7.02 | 7.03 | 6,453,714 | -5.76% |
| 2026-09-15 | 7.59 | 7.71 | 7.44 | 7.46 | 5,084,432 | -2.23% |
| 2026-09-14 | 7.6 | 7.7 | 7.58 | 7.63 | 5,095,209 | +0.00% |
| 2026-09-11 | 7.42 | 7.66 | 7.42 | 7.63 | 3,582,165 | +2.55% |
| 2026-09-10 | 7.54 | 7.635 | 7.42 | 7.44 | 7,161,697 | -1.33% |
| 2026-09-09 | 7.57 | 7.72 | 7.53 | 7.54 | 5,742,983 | -0.92% |
| 2026-09-08 | 7.92 | 8.05 | 7.55 | 7.61 | 6,828,759 | -5.23% |
| 2026-09-04 | 7.79 | 8.125 | 7.77 | 8.03 | 5,018,641 | +1.90% |
| 2026-09-03 | 8.27 | 8.308 | 7.82 | 7.88 | 5,936,157 | -4.37% |
| 2026-09-02 | 8.27 | 8.43 | 8.18 | 8.24 | 5,196,828 | -0.36% |
| 2026-09-01 | 8.155 | 8.48 | 8.155 | 8.27 | 4,712,365 | +0.49% |
| 2026-08-31 | 8.22 | 8.425 | 8.184 | 8.3 | 5,425,659 | +0.36% |
| 2026-08-28 | 7.85 | 8.3 | 7.85 | 8.27 | 8,253,771 | +5.82% |
| 2026-08-27 | 7.865 | 8 | 7.67 | 7.815 | 23,371,324 | -13.55% |
| 2026-08-26 | 9.05 | 9.11 | 8.824 | 9.04 | 7,990,572 | -0.88% |
| 2026-08-25 | 8.9 | 9.14 | 8.805 | 9.12 | 5,302,438 | +3.17% |
| 2026-08-24 | 8.88 | 9.005 | 8.81 | 8.84 | 4,551,479 | -1.89% |
| 2026-08-21 | 8.84 | 9.04 | 8.725 | 9.01 | 5,562,130 | +2.27% |
| 2026-08-20 | 8.88 | 8.89 | 8.66 | 8.81 | 5,053,835 | -1.34% |
| 2026-08-19 | 8.52 | 8.99 | 8.52 | 8.93 | 10,327,299 | +5.81% |
| 2026-08-18 | 8.45 | 8.565 | 8.34 | 8.44 | 6,644,764 | -2.09% |
| 2026-08-17 | 8.526 | 8.67 | 8.46 | 8.62 | 6,377,522 | -0.23% |
| 2026-08-14 | 8.66 | 8.71 | 8.5 | 8.64 | 7,164,622 | -0.12% |
| 2026-08-13 | 8.57 | 8.71 | 8.37 | 8.65 | 12,612,162 | -0.12% |
| 2026-08-12 | 7.51 | 8.8 | 7.5 | 8.66 | 45,088,860 | +14.70% |
| 2026-08-11 | 7.235 | 7.59 | 7.235 | 7.55 | 7,920,257 | +3.42% |
| 2026-08-10 | 7.5 | 7.54 | 7.195 | 7.3 | 13,528,886 | -5.07% |
| 2026-08-07 | 7.08 | 7.73 | 7.06 | 7.69 | 18,286,071 | +4.06% |
| 2026-08-06 | 7.84 | 7.85 | 7.325 | 7.39 | 12,691,810 | -7.51% |
| 2026-08-05 | 7.69 | 7.99 | 7.68 | 7.99 | 5,099,502 | +3.90% |
| 2026-08-04 | 7.55 | 7.74 | 7.495 | 7.69 | 5,089,583 | +2.12% |
| 2026-08-03 | 7.415 | 7.61 | 7.415 | 7.53 | 5,038,481 | +2.31% |
| 2026-07-31 | 7.335 | 7.395 | 7.26 | 7.36 | 5,321,316 | +0.00% |
| 2026-07-30 | 7.71 | 7.732 | 7.28 | 7.36 | 5,417,035 | -3.79% |
| 2026-07-29 | 7.54 | 7.84 | 7.52 | 7.65 | 6,714,205 | -0.26% |
| 2026-07-28 | 7.4 | 7.685 | 7.33 | 7.67 | 6,725,371 | +4.92% |
| 2026-07-27 | 7.075 | 7.51 | 7.05 | 7.31 | 9,353,981 | +4.58% |
| 2026-07-24 | 7.165 | 7.265 | 6.97 | 6.99 | 7,083,184 | -2.51% |
| 2026-07-23 | 7.29 | 7.32 | 7.08 | 7.17 | 6,140,925 | -3.11% |
| 2026-07-22 | 7.74 | 7.74 | 7.335 | 7.4 | 6,743,240 | -3.01% |
| 2026-07-21 | 7.82 | 7.88 | 7.6 | 7.63 | 5,328,189 | -2.80% |
| 2026-07-20 | 7.78 | 7.89 | 7.63 | 7.85 | 6,056,534 | +1.16% |
| 2026-07-17 | 7.91 | 8.025 | 7.61 | 7.76 | 10,066,936 | -0.89% |
| 2026-07-16 | 7.51 | 7.85 | 7.45 | 7.83 | 9,415,829 | +5.10% |
| 2026-07-15 | 7.41 | 7.54 | 7.35 | 7.45 | 8,383,417 | +0.40% |
| 2026-07-14 | 7.44 | 7.51 | 7.38 | 7.42 | 6,529,055 | -1.07% |
| 2026-07-13 | 7.62 | 7.72 | 7.45 | 7.5 | 12,607,146 | -0.66% |
| 2026-07-10 | 7.66 | 7.8 | 7.53 | 7.55 | 7,508,468 | -0.53% |
| 2026-07-09 | 7.39 | 7.62 | 7.34 | 7.59 | 10,047,695 | +1.88% |
| 2026-07-08 | 7.642 | 7.8 | 7.36 | 7.45 | 13,413,320 | -4.24% |
| 2026-07-07 | 7.74 | 8.15 | 7.7 | 7.78 | 14,062,058 | -1.52% |
| 2026-07-06 | 8.475 | 8.72 | 7.81 | 7.9 | 20,173,141 | -8.14% |
| 2026-07-02 | 8.98 | 9.45 | 8.33 | 8.6 | 30,494,064 | -3.80% |
| 2026-07-01 | 8.275 | 8.975 | 8.2 | 8.94 | 30,143,573 | +7.84% |
| 2026-06-30 | 8.175 | 8.44 | 7.82 | 8.29 | 30,055,792 | +0.42% |
| 2026-06-29 | 7.695 | 8.28 | 7.41 | 8.255 | 36,706,184 | +5.83% |
| 2026-06-26 | 7.26 | 8.25 | 7.22 | 7.8 | 80,470,197 | +6.41% |
| 2026-06-25 | 8.45 | 9.07 | 7.22 | 7.33 | 103,668,529 | -6.74% |
| 2026-06-24 | 7.81 | 8.887 | 7.5 | 7.86 | 210,481,933 | +25.66% |
| 2026-06-23 | 6.22 | 6.31 | 6.07 | 6.255 | 7,573,221 | +1.38% |
| 2026-06-22 | 6.72 | 6.79 | 6.12 | 6.17 | 18,523,567 | -9.26% |
| 2026-06-18 | 6.98 | 7.035 | 6.78 | 6.8 | 7,730,470 | -2.16% |
| 2026-06-17 | 6.79 | 7.15 | 6.77 | 6.95 | 8,451,933 | +2.66% |
| 2026-06-16 | 6.95 | 7.005 | 6.74 | 6.77 | 5,883,948 | -2.03% |
| 2026-06-15 | 6.93 | 6.97 | 6.815 | 6.91 | 7,014,784 | +1.77% |
| 2026-06-12 | 6.8 | 7 | 6.765 | 6.79 | 5,389,788 | +0.00% |
| 2026-06-11 | 6.62 | 6.865 | 6.54 | 6.79 | 7,797,288 | +2.41% |
| 2026-06-10 | 6.66 | 6.91 | 6.62 | 6.63 | 6,085,311 | -1.19% |
| 2026-06-09 | 6.74 | 6.86 | 6.61 | 6.71 | 5,895,353 | -0.45% |
| 2026-06-08 | 6.61 | 6.8 | 6.59 | 6.74 | 6,183,259 | +0.45% |
| 2026-06-05 | 6.79 | 6.95 | 6.53 | 6.71 | 10,363,885 | -0.59% |
| 2026-06-04 | 6.98 | 7.04 | 6.745 | 6.75 | 8,570,309 | -1.46% |
| 2026-06-03 | 7.15 | 7.33 | 6.85 | 6.85 | 13,522,200 | -4.99% |
| 2026-06-02 | 7.7 | 7.77 | 7.21 | 7.21 | 10,242,713 | -8.15% |
| 2026-06-01 | 7.6 | 7.86 | 7.53 | 7.85 | 6,270,895 | +3.84% |
| 2026-05-29 | 7.54 | 7.76 | 7.49 | 7.7 | 9,998,280 | +2.67% |
| 2026-05-28 | 7.5 | 7.615 | 7.384 | 7.5 | 8,802,389 | +0.13% |
| 2026-05-27 | 7.4 | 7.61 | 7.4 | 7.49 | 9,787,398 | +1.77% |
| 2026-05-26 | 7.83 | 7.86 | 7.36 | 7.36 | 13,307,656 | -5.76% |
| 2026-05-22 | 7.66 | 7.94 | 7.56 | 7.81 | 8,745,914 | +2.49% |
| 2026-05-21 | 7.725 | 7.78 | 7.53 | 7.62 | 11,026,683 | -1.68% |
| 2026-05-20 | 7.885 | 8.12 | 7.73 | 7.75 | 14,639,414 | -4.56% |
| 2026-05-19 | 7.99 | 8.17 | 7.79 | 8.12 | 11,406,906 | +3.57% |
| 2026-05-18 | 7.94 | 8.04 | 7.68 | 7.84 | 9,229,922 | -2.24% |
| 2026-05-15 | 8.03 | 8.12 | 7.85 | 8.02 | 9,959,947 | -1.11% |
| 2026-05-14 | 8.27 | 8.32 | 7.955 | 8.11 | 13,449,622 | -0.98% |
| 2026-05-13 | 8.15 | 8.44 | 7.94 | 8.19 | 22,806,852 | +3.67% |