The Wendy’s Co (WEN) Historical Stock Data
12.12 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WEN is down -0.65% a day on average. There have been 11 days where The Wendy’s Co closed green and 19 days where WEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 11.77 | 12.12 | ↑$0.35 (2.97%) | 11.77 | 12.22 | 4.09M |
| 2025-05-07 | 11.95 | 11.76 | ↓$0.19 (-1.59%) | 11.70 | 11.96 | 5.33M |
| 2025-05-06 | 12.43 | 11.87 | ↓$0.56 (-4.51%) | 11.75 | 12.45 | 8.52M |
| 2025-05-05 | 12.79 | 12.52 | ↓$0.27 (-2.11%) | 12.47 | 12.97 | 8.67M |
| 2025-05-02 | 12.81 | 12.55 | ↓$0.26 (-2.03%) | 12.24 | 13.06 | 7.31M |
| 2025-05-01 | 12.59 | 12.49 | ↓$0.10 (-0.75%) | 12.43 | 12.64 | 5.17M |
| 2025-04-30 | 12.52 | 12.50 | ↓$0.02 (-0.16%) | 12.30 | 12.55 | 4.73M |
| 2025-04-29 | 12.73 | 12.59 | ↓$0.14 (-1.10%) | 12.58 | 12.74 | 3.72M |
| 2025-04-28 | 12.84 | 12.80 | ↓$0.04 (-0.31%) | 12.63 | 12.92 | 3M |
| 2025-04-25 | 12.82 | 12.78 | ↓$0.04 (-0.31%) | 12.63 | 12.85 | 2.63M |
| 2025-04-24 | 12.70 | 12.83 | ↑$0.13 (1.02%) | 12.62 | 12.84 | 2.44M |
| 2025-04-23 | 12.78 | 12.73 | ↓$0.04 (-0.35%) | 12.66 | 12.98 | 4.08M |
| 2025-04-22 | 12.76 | 12.57 | ↓$0.19 (-1.45%) | 12.32 | 12.76 | 5.44M |
| 2025-04-21 | 12.56 | 12.59 | ↑$0.03 (0.24%) | 12.39 | 12.62 | 3.07M |
| 2025-04-17 | 12.52 | 12.68 | ↑$0.16 (1.28%) | 12.52 | 12.76 | 3.57M |
| 2025-04-16 | 13.15 | 12.54 | ↓$0.61 (-4.64%) | 12.40 | 13.24 | 8.26M |
| 2025-04-15 | 13.21 | 13.17 | ↓$0.04 (-0.30%) | 13.04 | 13.44 | 6.13M |
| 2025-04-14 | 13.02 | 13.22 | ↑$0.20 (1.54%) | 12.97 | 13.31 | 6.91M |
| 2025-04-11 | 12.88 | 12.79 | ↓$0.09 (-0.70%) | 12.37 | 12.88 | 4.76M |
| 2025-04-10 | 12.93 | 12.89 | ↓$0.04 (-0.31%) | 12.48 | 13.17 | 5.45M |
| 2025-04-09 | 12.20 | 13.12 | ↑$0.92 (7.54%) | 12.05 | 13.48 | 6.49M |
| 2025-04-08 | 13.52 | 12.42 | ↓$1.10 (-8.14%) | 12.35 | 13.55 | 7.39M |
| 2025-04-07 | 12.98 | 13.18 | ↑$0.20 (1.54%) | 12.61 | 13.41 | 7.99M |
| 2025-04-04 | 13.95 | 13.30 | ↓$0.65 (-4.66%) | 13.23 | 13.97 | 6.23M |
| 2025-04-03 | 14.31 | 14.07 | ↓$0.24 (-1.68%) | 14.05 | 14.55 | 5.33M |
| 2025-04-02 | 14.61 | 14.65 | ↑$0.04 (0.27%) | 14.60 | 14.87 | 4.57M |
| 2025-04-01 | 14.71 | 14.72 | ↑$0.01 (0.07%) | 14.51 | 14.81 | 3.05M |
| 2025-03-31 | 14.55 | 14.63 | ↑$0.08 (0.55%) | 14.45 | 14.74 | 3.41M |
| 2025-03-28 | 15.07 | 14.63 | ↓$0.44 (-2.92%) | 14.60 | 15.07 | 3.08M |
| 2025-03-27 | 14.77 | 15.01 | ↑$0.24 (1.62%) | 14.74 | 15.07 | 3.28M |
Create an account or log in to view more rows.
$WEN Holding Pattern
$WEN I like green candles on my birthday cake
$WEN When they tell me diversifying is for idiots
$WEN hello
please hold.
$WEN death cross will complete today
$WEN they don’t want us to shine… But we gon shine…
$WEN why is this not moving lol
$WEN Ride this train. You won't regret.
$WEN lets go <3
$WEN The squeeze is coming