The Wendy’s Co (WEN) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 7.08 | 7.73 | 7.06 | 7.69 | +4.06% | 18,260,100 |
| 2026-08-06 | 7.84 | 7.85 | 7.33 | 7.39 | -7.51% | 12,691,800 |
| 2026-08-05 | 7.69 | 7.99 | 7.68 | 7.99 | +3.90% | 5,099,500 |
| 2026-08-04 | 7.55 | 7.74 | 7.50 | 7.69 | +2.12% | 5,089,600 |
| 2026-08-03 | 7.42 | 7.61 | 7.42 | 7.53 | +2.31% | 5,038,500 |
| 2026-07-31 | 7.34 | 7.40 | 7.26 | 7.36 | +0.00% | 5,321,300 |
| 2026-07-30 | 7.71 | 7.73 | 7.28 | 7.36 | -3.79% | 5,411,500 |
| 2026-07-29 | 7.54 | 7.84 | 7.52 | 7.65 | -0.26% | 6,714,200 |
| 2026-07-28 | 7.40 | 7.69 | 7.33 | 7.67 | +4.92% | 6,725,400 |
| 2026-07-27 | 7.08 | 7.51 | 7.05 | 7.31 | +4.58% | 9,354,000 |
| 2026-07-24 | 7.17 | 7.27 | 6.97 | 6.99 | -2.51% | 7,083,200 |
| 2026-07-23 | 7.29 | 7.32 | 7.08 | 7.17 | -3.11% | 6,140,900 |
| 2026-07-22 | 7.74 | 7.74 | 7.34 | 7.40 | -3.01% | 6,743,200 |
| 2026-07-21 | 7.82 | 7.88 | 7.60 | 7.63 | -2.80% | 5,328,200 |
| 2026-07-20 | 7.78 | 7.89 | 7.63 | 7.85 | +1.16% | 6,056,500 |
| 2026-07-17 | 7.91 | 8.03 | 7.61 | 7.76 | -0.89% | 10,066,900 |
| 2026-07-16 | 7.51 | 7.85 | 7.45 | 7.83 | +5.10% | 9,415,800 |
| 2026-07-15 | 7.41 | 7.54 | 7.35 | 7.45 | +0.40% | 8,383,400 |
| 2026-07-14 | 7.44 | 7.51 | 7.38 | 7.42 | -1.07% | 6,529,100 |
| 2026-07-13 | 7.62 | 7.72 | 7.45 | 7.50 | -0.66% | 12,607,100 |
| 2026-07-10 | 7.66 | 7.80 | 7.53 | 7.55 | -0.53% | 7,508,500 |
| 2026-07-09 | 7.39 | 7.62 | 7.34 | 7.59 | +1.88% | 10,047,700 |
| 2026-07-08 | 7.64 | 7.80 | 7.36 | 7.45 | -4.24% | 13,413,300 |
| 2026-07-07 | 7.74 | 8.15 | 7.70 | 7.78 | -1.52% | 14,062,100 |
| 2026-07-06 | 8.48 | 8.72 | 7.81 | 7.90 | -8.14% | 20,173,100 |
| 2026-07-02 | 8.98 | 9.45 | 8.33 | 8.60 | -3.80% | 30,408,700 |
| 2026-07-01 | 8.28 | 8.98 | 8.20 | 8.94 | +7.84% | 30,143,600 |
| 2026-06-30 | 8.18 | 8.44 | 7.82 | 8.29 | +0.36% | 30,055,800 |
| 2026-06-29 | 7.70 | 8.28 | 7.41 | 8.26 | +5.90% | 36,706,200 |
| 2026-06-26 | 7.26 | 8.25 | 7.22 | 7.80 | +6.41% | 80,470,200 |
| 2026-06-25 | 8.45 | 9.07 | 7.22 | 7.33 | -6.74% | 102,681,100 |
| 2026-06-24 | 7.81 | 8.89 | 7.50 | 7.86 | +25.56% | 210,481,900 |
| 2026-06-23 | 6.22 | 6.31 | 6.07 | 6.26 | +1.46% | 7,573,200 |
| 2026-06-22 | 6.72 | 6.79 | 6.12 | 6.17 | -9.26% | 18,523,600 |
| 2026-06-18 | 6.98 | 7.04 | 6.78 | 6.80 | -2.16% | 7,730,500 |
| 2026-06-17 | 6.79 | 7.15 | 6.77 | 6.95 | +2.66% | 8,451,900 |
| 2026-06-16 | 6.95 | 7.01 | 6.74 | 6.77 | -2.03% | 5,883,900 |
| 2026-06-15 | 6.93 | 6.97 | 6.82 | 6.91 | +1.77% | 7,014,800 |
| 2026-06-12 | 6.80 | 7.00 | 6.77 | 6.79 | +0.00% | 5,376,300 |
| 2026-06-11 | 6.62 | 6.87 | 6.54 | 6.79 | +2.41% | 7,797,300 |
| 2026-06-10 | 6.66 | 6.91 | 6.62 | 6.63 | -1.19% | 6,085,300 |
| 2026-06-09 | 6.74 | 6.86 | 6.61 | 6.71 | -0.45% | 5,895,400 |
| 2026-06-08 | 6.61 | 6.80 | 6.59 | 6.74 | +0.45% | 6,183,300 |
| 2026-06-05 | 6.79 | 6.95 | 6.53 | 6.71 | -0.59% | 10,363,900 |
| 2026-06-04 | 6.98 | 7.04 | 6.75 | 6.75 | -1.46% | 8,570,300 |
| 2026-06-03 | 7.15 | 7.33 | 6.85 | 6.85 | -4.99% | 13,522,200 |
| 2026-06-02 | 7.70 | 7.77 | 7.21 | 7.21 | -8.15% | 10,242,700 |
| 2026-06-01 | 7.60 | 7.86 | 7.53 | 7.85 | +1.95% | 6,270,900 |
| 2026-05-29 | 7.54 | 7.76 | 7.49 | 7.70 | +2.67% | 9,994,100 |
| 2026-05-28 | 7.50 | 7.62 | 7.38 | 7.50 | +0.13% | 8,802,389 |
| 2026-05-27 | 7.40 | 7.61 | 7.40 | 7.49 | +1.77% | 9,787,398 |
| 2026-05-26 | 7.83 | 7.86 | 7.36 | 7.36 | -5.76% | 13,307,656 |
| 2026-05-22 | 7.66 | 7.94 | 7.56 | 7.81 | +2.49% | 8,745,914 |
| 2026-05-21 | 7.72 | 7.78 | 7.53 | 7.62 | -1.68% | 11,026,683 |
| 2026-05-20 | 7.88 | 8.12 | 7.73 | 7.75 | -4.56% | 14,639,414 |
| 2026-05-19 | 7.99 | 8.17 | 7.79 | 8.12 | +3.57% | 11,406,906 |
| 2026-05-18 | 7.94 | 8.04 | 7.68 | 7.84 | -2.24% | 9,229,922 |
| 2026-05-15 | 8.03 | 8.12 | 7.85 | 8.02 | -1.11% | 9,873,343 |
| 2026-05-14 | 8.27 | 8.32 | 7.96 | 8.11 | -0.98% | 13,449,622 |
| 2026-05-13 | 8.15 | 8.44 | 7.94 | 8.19 | +3.67% | 22,806,852 |
| 2026-05-12 | 7.61 | 8.02 | 7.12 | 7.90 | +16.86% | 57,850,423 |
| 2026-05-11 | 7.01 | 7.16 | 6.75 | 6.76 | -7.40% | 10,806,060 |
| 2026-05-08 | 7.18 | 7.43 | 7.02 | 7.30 | +5.04% | 22,280,941 |
| 2026-05-07 | 6.63 | 6.98 | 6.56 | 6.95 | +4.51% | 14,736,908 |
| 2026-05-06 | 6.65 | 6.72 | 6.57 | 6.65 | +0.61% | 8,927,921 |
| 2026-05-05 | 6.51 | 6.67 | 6.37 | 6.61 | +1.07% | 8,540,298 |
| 2026-05-04 | 6.69 | 6.76 | 6.51 | 6.54 | -2.39% | 8,134,766 |
| 2026-05-01 | 7.00 | 7.07 | 6.70 | 6.70 | -3.74% | 8,480,255 |
| 2026-04-30 | 6.79 | 6.98 | 6.74 | 6.96 | +2.96% | 8,793,452 |
| 2026-04-29 | 6.82 | 6.88 | 6.68 | 6.76 | -0.73% | 8,192,078 |
| 2026-04-28 | 6.95 | 7.01 | 6.80 | 6.81 | -1.30% | 6,267,715 |
| 2026-04-27 | 7.13 | 7.14 | 6.88 | 6.90 | -3.36% | 8,090,416 |
| 2026-04-24 | 6.93 | 7.14 | 6.89 | 7.14 | +3.03% | 7,563,628 |
| 2026-04-23 | 7.15 | 7.23 | 6.89 | 6.93 | -2.39% | 6,835,585 |
| 2026-04-22 | 7.11 | 7.16 | 7.04 | 7.10 | -0.14% | 6,949,118 |
| 2026-04-21 | 7.17 | 7.32 | 7.07 | 7.11 | -0.28% | 9,234,127 |
| 2026-04-20 | 6.99 | 7.14 | 6.93 | 7.13 | +2.59% | 7,977,444 |
| 2026-04-17 | 6.90 | 7.05 | 6.89 | 6.95 | +1.46% | 6,213,634 |
| 2026-04-16 | 6.95 | 7.01 | 6.84 | 6.85 | -0.72% | 5,902,439 |
| 2026-04-15 | 6.82 | 6.98 | 6.68 | 6.90 | +1.77% | 7,516,523 |
| 2026-04-14 | 6.69 | 6.99 | 6.63 | 6.78 | +1.19% | 11,187,838 |
| 2026-04-13 | 6.85 | 6.88 | 6.63 | 6.70 | -2.76% | 12,405,442 |
| 2026-04-10 | 7.12 | 7.19 | 6.88 | 6.89 | -2.96% | 7,186,132 |
| 2026-04-09 | 7.02 | 7.14 | 7.01 | 7.10 | +0.57% | 4,869,987 |
| 2026-04-08 | 7.04 | 7.16 | 6.95 | 7.06 | +2.47% | 6,092,831 |
| 2026-04-07 | 7.11 | 7.15 | 6.85 | 6.89 | -2.82% | 5,253,034 |
| 2026-04-06 | 6.86 | 7.18 | 6.86 | 7.09 | +3.05% | 5,529,299 |
| 2026-04-02 | 6.87 | 6.95 | 6.71 | 6.88 | -0.29% | 6,062,215 |
| 2026-04-01 | 6.98 | 7.00 | 6.85 | 6.90 | -0.72% | 6,008,100 |
| 2026-03-31 | 6.84 | 7.00 | 6.77 | 6.95 | +2.51% | 7,480,780 |
| 2026-03-30 | 6.82 | 6.89 | 6.67 | 6.78 | -0.29% | 10,209,321 |
| 2026-03-27 | 6.95 | 6.96 | 6.74 | 6.80 | -2.72% | 8,225,850 |
| 2026-03-26 | 7.11 | 7.24 | 6.96 | 6.99 | -2.10% | 5,183,668 |
| 2026-03-25 | 7.17 | 7.24 | 7.00 | 7.14 | +0.56% | 6,903,001 |
| 2026-03-24 | 7.08 | 7.33 | 7.08 | 7.10 | -0.84% | 5,010,390 |
| 2026-03-23 | 7.20 | 7.28 | 7.06 | 7.16 | +0.99% | 7,349,224 |
| 2026-03-20 | 7.07 | 7.20 | 7.03 | 7.09 | +0.42% | 16,806,088 |
| 2026-03-19 | 6.92 | 7.09 | 6.87 | 7.06 | +1.00% | 9,492,552 |
| 2026-03-18 | 7.00 | 7.11 | 6.85 | 6.99 | -0.29% | 13,315,090 |
| 2026-03-17 | 7.04 | 7.18 | 7.01 | 7.01 | -0.43% | 6,385,535 |
| 2026-03-16 | 7.14 | 7.17 | 6.98 | 7.04 | -1.81% | 7,268,484 |
| 2026-03-13 | 7.30 | 7.39 | 6.99 | 7.17 | -0.55% | 9,889,540 |
| 2026-03-12 | 7.02 | 7.24 | 6.97 | 7.21 | +1.98% | 8,095,731 |
| 2026-03-11 | 7.03 | 7.12 | 6.78 | 7.07 | +1.29% | 11,047,204 |
| 2026-03-10 | 7.16 | 7.18 | 6.98 | 6.98 | -3.99% | 8,123,210 |
| 2026-03-09 | 7.29 | 7.32 | 7.07 | 7.27 | -2.02% | 7,619,871 |
| 2026-03-06 | 7.26 | 7.47 | 7.11 | 7.42 | +2.34% | 7,797,993 |
| 2026-03-05 | 7.15 | 7.39 | 7.08 | 7.25 | +1.40% | 6,695,583 |
| 2026-03-04 | 7.50 | 7.55 | 7.13 | 7.15 | -4.79% | 8,687,103 |
| 2026-03-03 | 7.33 | 7.64 | 7.30 | 7.51 | +0.94% | 5,587,590 |
| 2026-03-02 | 7.41 | 7.55 | 7.29 | 7.44 | -2.87% | 7,149,704 |
| 2026-02-27 | 7.65 | 7.72 | 7.50 | 7.66 | -1.03% | 5,988,940 |
| 2026-02-26 | 7.53 | 7.78 | 7.50 | 7.74 | +3.34% | 7,050,902 |
| 2026-02-25 | 7.68 | 7.73 | 7.41 | 7.49 | -3.10% | 7,603,554 |
| 2026-02-24 | 7.77 | 7.86 | 7.64 | 7.73 | -0.51% | 5,892,349 |
| 2026-02-23 | 7.92 | 8.02 | 7.74 | 7.77 | -3.96% | 10,223,927 |
| 2026-02-20 | 8.29 | 8.32 | 7.86 | 8.09 | -2.76% | 10,495,808 |
| 2026-02-19 | 8.13 | 8.35 | 7.80 | 8.32 | +1.71% | 13,317,679 |
| 2026-02-18 | 7.54 | 8.30 | 7.36 | 8.18 | +16.86% | 25,812,539 |
| 2026-02-17 | 7.49 | 7.50 | 6.73 | 7.00 | -6.42% | 22,540,412 |
| 2026-02-13 | 7.09 | 7.92 | 7.08 | 7.48 | +2.89% | 19,220,811 |
| 2026-02-12 | 7.88 | 8.00 | 7.21 | 7.27 | -7.74% | 19,569,542 |
| 2026-02-11 | 7.81 | 8.07 | 7.70 | 7.88 | +0.77% | 11,288,763 |
| 2026-02-10 | 7.82 | 7.89 | 7.72 | 7.82 | +0.13% | 10,168,700 |
| 2026-02-09 | 8.02 | 8.02 | 7.76 | 7.81 | -2.62% | 8,065,676 |
| 2026-02-06 | 8.01 | 8.19 | 7.92 | 8.02 | -0.25% | 7,532,176 |
| 2026-02-05 | 8.12 | 8.24 | 8.01 | 8.04 | -0.25% | 5,998,589 |
| 2026-02-04 | 7.85 | 8.18 | 7.82 | 8.06 | +3.60% | 10,469,094 |
| 2026-02-03 | 7.66 | 7.96 | 7.61 | 7.78 | +1.17% | 8,030,811 |
| 2026-02-02 | 7.77 | 7.89 | 7.60 | 7.69 | -1.28% | 9,233,161 |
| 2026-01-30 | 7.73 | 7.82 | 7.61 | 7.79 | +0.91% | 9,077,645 |
| 2026-01-29 | 7.96 | 8.00 | 7.71 | 7.72 | -2.77% | 8,751,726 |
| 2026-01-28 | 8.06 | 8.13 | 7.90 | 7.94 | -0.50% | 6,561,031 |
| 2026-01-27 | 8.05 | 8.11 | 7.96 | 7.98 | -1.24% | 7,776,414 |
| 2026-01-26 | 8.37 | 8.50 | 8.08 | 8.08 | -4.04% | 8,490,165 |
| 2026-01-23 | 8.36 | 8.44 | 8.22 | 8.42 | -0.12% | 5,176,853 |
| 2026-01-22 | 8.42 | 8.56 | 8.38 | 8.43 | +0.84% | 4,878,492 |
| 2026-01-21 | 8.18 | 8.41 | 8.18 | 8.36 | +2.33% | 5,115,528 |
| 2026-01-20 | 8.23 | 8.30 | 8.13 | 8.17 | -1.80% | 5,156,420 |
| 2026-01-16 | 8.50 | 8.51 | 8.25 | 8.32 | -2.58% | 5,838,810 |
| 2026-01-15 | 8.45 | 8.61 | 8.30 | 8.54 | +0.71% | 4,666,501 |
| 2026-01-14 | 8.30 | 8.70 | 8.30 | 8.48 | +1.68% | 9,395,207 |
| 2026-01-13 | 8.51 | 8.62 | 8.32 | 8.34 | -1.88% | 4,592,613 |
| 2026-01-12 | 8.64 | 8.67 | 8.40 | 8.50 | -1.73% | 5,858,179 |
| 2026-01-09 | 8.40 | 8.73 | 8.28 | 8.65 | +3.22% | 6,142,398 |
| 2026-01-08 | 8.15 | 8.50 | 8.08 | 8.38 | +1.95% | 6,385,027 |
| 2026-01-07 | 8.47 | 8.48 | 8.20 | 8.22 | -2.61% | 5,015,226 |
| 2026-01-06 | 8.12 | 8.50 | 8.09 | 8.44 | +4.07% | 6,798,703 |
| 2026-01-05 | 8.17 | 8.36 | 8.09 | 8.11 | -0.73% | 7,422,067 |
| 2026-01-02 | 8.31 | 8.43 | 8.08 | 8.17 | -1.92% | 6,092,444 |
| 2025-12-31 | 8.28 | 8.40 | 8.26 | 8.33 | +0.60% | 4,294,672 |
| 2025-12-30 | 8.32 | 8.41 | 8.27 | 8.28 | -0.48% | 4,041,033 |
| 2025-12-29 | 8.33 | 8.36 | 8.26 | 8.32 | -0.36% | 4,496,684 |
| 2025-12-26 | 8.27 | 8.38 | 8.26 | 8.35 | +0.72% | 3,395,464 |
| 2025-12-24 | 8.24 | 8.30 | 8.16 | 8.29 | +0.85% | 2,146,537 |
| 2025-12-23 | 8.26 | 8.31 | 8.20 | 8.22 | -0.84% | 5,437,609 |
| 2025-12-22 | 8.34 | 8.48 | 8.29 | 8.29 | -1.07% | 4,535,259 |
| 2025-12-19 | 8.39 | 8.45 | 8.28 | 8.38 | -0.71% | 9,266,646 |
| 2025-12-18 | 8.50 | 8.51 | 8.38 | 8.44 | -0.59% | 3,900,603 |
| 2025-12-17 | 8.29 | 8.61 | 8.26 | 8.49 | +1.68% | 5,182,702 |
| 2025-12-16 | 8.23 | 8.46 | 8.21 | 8.35 | +1.46% | 5,500,302 |
| 2025-12-15 | 8.66 | 8.68 | 8.14 | 8.23 | -4.41% | 9,329,656 |
| 2025-12-12 | 8.54 | 8.77 | 8.54 | 8.61 | +1.41% | 6,094,794 |
| 2025-12-11 | 8.19 | 8.56 | 8.18 | 8.49 | +3.79% | 7,502,025 |
| 2025-12-10 | 8.15 | 8.26 | 8.07 | 8.18 | +0.25% | 5,612,323 |
| 2025-12-09 | 8.27 | 8.30 | 8.12 | 8.16 | -1.45% | 5,979,645 |
| 2025-12-08 | 8.48 | 8.52 | 8.23 | 8.28 | -1.90% | 6,627,734 |
| 2025-12-05 | 8.55 | 8.65 | 8.43 | 8.44 | -1.17% | 6,147,663 |
| 2025-12-04 | 8.56 | 8.56 | 8.29 | 8.54 | -0.23% | 9,348,847 |
| 2025-12-03 | 8.22 | 8.61 | 8.16 | 8.56 | +0.82% | 7,234,186 |
| 2025-12-02 | 8.22 | 8.72 | 8.01 | 8.49 | +3.16% | 17,174,905 |
| 2025-12-01 | 8.27 | 8.36 | 8.17 | 8.23 | -2.60% | 4,936,535 |
| 2025-11-28 | 8.57 | 8.59 | 8.44 | 8.45 | -0.94% | 3,620,410 |
| 2025-11-26 | 8.40 | 8.57 | 8.34 | 8.53 | +1.19% | 5,851,897 |
| 2025-11-25 | 7.93 | 8.45 | 7.92 | 8.43 | +6.71% | 6,616,541 |
| 2025-11-24 | 8.34 | 8.35 | 7.86 | 7.90 | -4.70% | 10,843,873 |
| 2025-11-21 | 7.86 | 8.30 | 7.83 | 8.29 | +5.34% | 6,590,859 |
| 2025-11-20 | 8.10 | 8.18 | 7.85 | 7.87 | -3.08% | 7,379,410 |
| 2025-11-19 | 8.23 | 8.30 | 8.09 | 8.12 | -1.34% | 5,815,123 |
| 2025-11-18 | 8.34 | 8.34 | 8.15 | 8.23 | -2.02% | 7,707,337 |
| 2025-11-17 | 8.65 | 8.65 | 8.34 | 8.40 | -2.55% | 6,564,425 |
| 2025-11-14 | 8.70 | 8.78 | 8.55 | 8.62 | -1.03% | 6,870,012 |
| 2025-11-13 | 8.70 | 8.88 | 8.68 | 8.71 | -0.23% | 6,694,779 |
| 2025-11-12 | 8.85 | 8.95 | 8.59 | 8.73 | -1.36% | 7,910,209 |
| 2025-11-11 | 8.62 | 8.87 | 8.59 | 8.85 | +3.63% | 7,941,601 |
| 2025-11-10 | 8.85 | 8.88 | 8.43 | 8.54 | -4.79% | 10,718,187 |
| 2025-11-07 | 9.80 | 10.12 | 8.51 | 8.97 | +1.59% | 20,330,243 |
| 2025-11-06 | 9.09 | 9.23 | 8.78 | 8.83 | -2.75% | 12,060,774 |
| 2025-11-05 | 8.95 | 9.13 | 8.87 | 9.08 | +2.14% | 7,573,037 |
| 2025-11-04 | 8.45 | 8.91 | 8.43 | 8.89 | +5.46% | 8,936,894 |
| 2025-11-03 | 8.52 | 8.63 | 8.41 | 8.43 | -1.29% | 6,951,826 |
| 2025-10-31 | 8.52 | 8.63 | 8.42 | 8.54 | +0.35% | 6,708,099 |
| 2025-10-30 | 8.50 | 8.66 | 8.39 | 8.51 | -1.39% | 6,983,595 |
| 2025-10-29 | 8.61 | 8.77 | 8.56 | 8.63 | -1.15% | 6,400,853 |
| 2025-10-28 | 8.80 | 8.96 | 8.58 | 8.73 | -2.24% | 6,308,934 |
| 2025-10-27 | 8.97 | 9.04 | 8.89 | 8.93 | -0.56% | 4,889,519 |
| 2025-10-24 | 9.08 | 9.09 | 8.96 | 8.98 | -0.44% | 3,610,369 |
| 2025-10-23 | 9.24 | 9.33 | 8.96 | 9.02 | -2.17% | 7,026,209 |
| 2025-10-22 | 9.30 | 9.41 | 9.07 | 9.22 | -1.18% | 6,948,844 |
| 2025-10-21 | 8.90 | 9.37 | 8.88 | 9.33 | +4.48% | 7,553,855 |
| 2025-10-20 | 8.89 | 9.09 | 8.89 | 8.93 | +0.56% | 3,885,937 |
| 2025-10-17 | 8.84 | 8.91 | 8.78 | 8.88 | +0.06% | 3,847,453 |
| 2025-10-16 | 8.88 | 8.93 | 8.73 | 8.88 | +0.06% | 4,610,187 |
| 2025-10-15 | 8.95 | 9.12 | 8.80 | 8.87 | -0.56% | 4,535,470 |
| 2025-10-14 | 8.61 | 9.03 | 8.54 | 8.92 | +2.88% | 7,439,689 |
| 2025-10-13 | 8.70 | 8.77 | 8.56 | 8.67 | -0.46% | 6,554,741 |
| 2025-10-10 | 8.85 | 8.87 | 8.63 | 8.71 | -1.36% | 6,744,180 |
| 2025-10-09 | 8.96 | 9.01 | 8.82 | 8.83 | -1.67% | 6,120,572 |
| 2025-10-08 | 9.10 | 9.12 | 8.95 | 8.98 | -1.43% | 6,748,100 |
| 2025-10-07 | 9.35 | 9.42 | 9.10 | 9.11 | -2.36% | 3,978,675 |
| 2025-10-06 | 9.55 | 9.55 | 9.31 | 9.33 | -2.30% | 4,788,913 |
| 2025-10-03 | 9.40 | 9.60 | 9.38 | 9.55 | +1.49% | 3,774,295 |
| 2025-10-02 | 9.47 | 9.47 | 9.29 | 9.41 | -0.53% | 4,173,029 |
| 2025-10-01 | 9.16 | 9.47 | 9.16 | 9.46 | +3.28% | 5,316,280 |
| 2025-09-30 | 9.10 | 9.18 | 9.04 | 9.16 | +0.33% | 7,536,276 |
| 2025-09-29 | 9.23 | 9.24 | 9.01 | 9.13 | -0.87% | 5,994,252 |
| 2025-09-26 | 9.17 | 9.25 | 9.04 | 9.21 | +0.55% | 4,998,085 |
| 2025-09-25 | 9.10 | 9.17 | 9.04 | 9.16 | -1.40% | 6,587,635 |
| 2025-09-24 | 9.11 | 9.32 | 9.10 | 9.29 | +2.20% | 4,519,244 |
| 2025-09-23 | 9.22 | 9.33 | 9.08 | 9.09 | -2.36% | 8,111,746 |
| 2025-09-22 | 9.31 | 9.46 | 9.27 | 9.31 | -0.21% | 7,385,623 |
| 2025-09-19 | 9.56 | 9.56 | 9.31 | 9.33 | -2.00% | 32,414,903 |
| 2025-09-18 | 9.44 | 9.53 | 9.32 | 9.52 | +0.53% | 7,581,310 |
| 2025-09-17 | 9.56 | 9.78 | 9.46 | 9.47 | -0.94% | 4,906,672 |
| 2025-09-16 | 9.70 | 9.74 | 9.48 | 9.56 | -1.14% | 5,305,438 |
| 2025-09-15 | 9.68 | 9.88 | 9.63 | 9.67 | +0.10% | 5,275,131 |
| 2025-09-12 | 9.90 | 9.90 | 9.63 | 9.66 | -2.33% | 7,417,630 |
| 2025-09-11 | 9.84 | 9.96 | 9.79 | 9.89 | +0.61% | 5,295,774 |
| 2025-09-10 | 9.93 | 9.99 | 9.73 | 9.83 | -0.91% | 7,085,778 |
| 2025-09-09 | 10.03 | 10.07 | 9.91 | 9.92 | -1.49% | 6,040,316 |
| 2025-09-08 | 10.30 | 10.31 | 9.98 | 10.07 | -2.52% | 6,840,782 |
| 2025-09-05 | 10.13 | 10.45 | 10.13 | 10.33 | +1.57% | 7,551,490 |
| 2025-09-04 | 10.02 | 10.21 | 9.95 | 10.17 | +1.50% | 5,520,858 |
| 2025-09-03 | 10.21 | 10.24 | 9.97 | 10.02 | -2.43% | 7,968,646 |
| 2025-09-02 | 10.44 | 10.45 | 10.18 | 10.27 | -3.20% | 5,401,974 |
| 2025-08-29 | 10.52 | 10.62 | 10.36 | 10.61 | +1.05% | 6,084,360 |
| 2025-08-28 | 10.46 | 10.52 | 10.19 | 10.50 | +0.38% | 6,107,575 |
| 2025-08-27 | 10.26 | 10.49 | 10.20 | 10.46 | +1.85% | 4,653,281 |
| 2025-08-26 | 10.49 | 10.53 | 10.26 | 10.27 | -2.38% | 5,763,546 |
| 2025-08-25 | 10.61 | 10.61 | 10.43 | 10.52 | -1.13% | 5,007,502 |
| 2025-08-22 | 10.41 | 10.71 | 10.41 | 10.64 | +2.80% | 4,603,528 |
| 2025-08-21 | 10.23 | 10.41 | 10.23 | 10.35 | +0.78% | 3,725,703 |
| 2025-08-20 | 10.54 | 10.54 | 10.14 | 10.27 | -2.93% | 7,437,595 |
| 2025-08-19 | 10.72 | 10.84 | 10.55 | 10.58 | -0.94% | 5,529,247 |
| 2025-08-18 | 10.57 | 10.73 | 10.47 | 10.68 | +1.04% | 6,100,847 |
| 2025-08-15 | 10.58 | 10.73 | 10.49 | 10.57 | +0.19% | 7,255,871 |
| 2025-08-14 | 10.30 | 10.61 | 10.24 | 10.55 | +1.34% | 5,723,395 |
| 2025-08-13 | 10.11 | 10.45 | 9.97 | 10.41 | +2.97% | 7,168,315 |
| 2025-08-12 | 10.33 | 10.37 | 10.01 | 10.11 | -1.84% | 8,230,506 |
| 2025-08-11 | 10.09 | 10.45 | 10.08 | 10.30 | +2.08% | 10,527,680 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+0.76%). Worst month: Jul (-8.28%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is The Wendy’s Co's (WEN) latest close?
7.69 on 2026-08-07, from the Closelook data lake's daily price record.
What is WEN's 52-week high and low?
10.84 high and 6.07 low over the trailing 52 weeks, as of 2026-08-07.
What is The Wendy’s Co's strongest and weakest month historically?
Historically, WEN's strongest calendar month has been Oct (average +0.76%) and its weakest Jul (average -8.28%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 964 daily bars in the Closelook data lake.