Wendy's Company (The) - Common Stock (WEN)

8.2250
-0.1050 (-1.26%)
NASDAQ · Last Trade: Jan 2nd, 1:25 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Wendy's Company (The) - Common Stock (WEN)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/20258.288.408.268.334,294,6748.33
12/30/20258.328.418.278.284,034,3908.28
12/29/20258.338.368.268.324,495,4778.32
12/26/20258.278.388.268.353,395,4668.35
12/24/20258.248.308.168.292,146,5378.29
12/23/20258.268.318.208.225,435,8178.22
12/22/20258.348.488.298.294,527,4188.29
12/19/20258.398.458.288.389,266,6488.38
12/18/20258.508.518.388.443,899,4108.44
12/17/20258.298.618.268.495,182,0688.49
12/16/20258.238.468.218.355,499,1798.35
12/15/20258.668.688.148.239,326,8928.23
12/12/20258.548.778.548.616,094,7998.61
12/11/20258.198.568.188.497,500,3698.49
12/10/20258.158.268.078.185,609,2568.18
12/09/20258.278.308.128.165,975,4878.16
12/08/20258.488.528.238.286,622,9448.28
12/05/20258.558.658.438.446,147,6668.44
12/04/20258.568.568.298.549,346,0978.54
12/03/20258.228.618.168.567,232,7508.56
12/02/20258.228.728.018.4917,164,9208.49
12/01/20258.278.368.178.234,933,6708.23
11/28/20258.578.598.448.453,620,4148.31
11/26/20258.408.578.348.535,851,8988.39
11/25/20257.938.457.928.436,612,4058.29
11/24/20258.348.357.867.9010,835,2417.77
11/21/20257.868.307.838.296,591,8598.15
11/20/20258.108.187.857.877,337,2627.74
11/19/20258.238.308.098.125,803,9807.99
11/18/20258.348.348.158.237,706,8408.09
11/17/20258.658.658.348.406,560,8508.26
11/14/20258.698.788.558.626,870,0178.48
11/13/20258.708.888.688.716,692,4738.57
11/12/20258.858.958.598.737,907,6278.59
11/11/20258.628.878.598.857,937,5008.70
11/10/20258.858.888.438.5410,703,9338.40
11/07/20259.8010.128.518.9720,330,2518.82
11/06/20259.099.238.788.8312,011,1508.68
11/05/20258.959.138.879.087,555,4198.93
11/04/20258.458.918.438.898,924,9978.74
11/03/20258.528.638.418.436,791,8648.29
10/31/20258.528.638.428.546,708,1028.40
10/30/20258.508.668.398.516,983,0768.37
10/29/20258.618.778.568.636,400,5528.49
10/28/20258.808.968.588.736,306,5048.59
10/27/20258.979.048.898.934,888,8608.78
10/24/20259.089.098.968.983,610,3718.83
10/23/20259.249.338.969.027,026,0688.87
10/22/20259.309.419.079.226,947,6919.07
10/21/20258.909.378.889.337,548,6549.18
10/20/20258.899.098.898.933,885,9278.78
10/17/20258.848.918.788.883,847,4558.73
10/16/20258.888.938.738.884,609,7888.73
10/15/20258.959.128.808.874,524,4948.72
10/14/20258.619.038.548.927,436,1058.77
10/13/20258.708.778.568.676,548,6468.53
10/10/20258.858.878.638.716,744,1848.57
10/09/20258.969.018.828.836,119,2298.68
10/08/20259.109.118.958.986,745,3588.83
10/07/20259.359.429.109.113,974,9588.96
10/06/20259.559.559.319.334,787,4759.18
10/03/20259.409.609.389.553,774,2969.39
10/02/20259.479.479.299.414,172,5079.25