5 DAY PERFORMANCE
+12.49%
1 MONTH PERFORMANCE
+6.47%
3 MONTH PERFORMANCE
-7.55%
6 MONTH PERFORMANCE
-18.31%
YEAR-TO-DATE PERFORMANCE
-41.41%
1 YEAR PERFORMANCE
-45.37%
The Wendy's Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $8.55 | $8.44 (-1.29%) | $8.65 | $8.43 | 6.15 M | $1.62 B |
| 12/04/2025 | $8.56 | $8.54 (-0.23%) | $8.56 | $8.29 | 9.35 M | $1.64 B |
| 12/03/2025 | $8.22 | $8.56 (4.14%) | $8.61 | $8.16 | 7.23 M | $1.64 B |
| 12/02/2025 | $8.22 | $8.49 (3.28%) | $8.72 | $8.01 | 17.17 M | $1.63 B |
| 12/01/2025 | $8.27 | $8.23 (-0.48%) | $8.36 | $8.17 | 4.94 M | $1.58 B |
| 11/28/2025 | $8.57 | $8.45 (-1.4%) | $8.59 | $8.44 | 3.62 M | $1.62 B |
| 11/26/2025 | $8.40 | $8.53 (1.55%) | $8.57 | $8.34 | 5.85 M | $1.64 B |
| 11/25/2025 | $7.93 | $8.43 (6.31%) | $8.45 | $7.93 | 6.62 M | $1.62 B |
| 11/24/2025 | $8.34 | $7.90 (-5.28%) | $8.35 | $7.86 | 10.84 M | $1.52 B |
| 11/21/2025 | $7.86 | $8.29 (5.47%) | $8.30 | $7.83 | 6.59 M | $1.59 B |
| 11/20/2025 | $8.10 | $7.87 (-2.84%) | $8.18 | $7.85 | 7.38 M | $1.51 B |
| 11/19/2025 | $8.23 | $8.12 (-1.34%) | $8.31 | $8.09 | 5.82 M | $1.56 B |
| 11/18/2025 | $8.34 | $8.23 (-1.32%) | $8.34 | $8.15 | 7.71 M | $1.58 B |
| 11/17/2025 | $8.65 | $8.40 (-2.89%) | $8.65 | $8.34 | 6.56 M | $1.61 B |
| 11/14/2025 | $8.70 | $8.62 (-0.92%) | $8.78 | $8.55 | 6.87 M | $1.65 B |
| 11/13/2025 | $8.70 | $8.71 (0.11%) | $8.88 | $8.68 | 6.69 M | $1.67 B |
| 11/12/2025 | $8.85 | $8.73 (-1.36%) | $8.95 | $8.59 | 7.91 M | $1.68 B |
| 11/11/2025 | $8.62 | $8.85 (2.67%) | $8.87 | $8.59 | 7.94 M | $1.70 B |
| 11/10/2025 | $8.85 | $8.54 (-3.5%) | $8.88 | $8.43 | 10.72 M | $1.64 B |
| 11/07/2025 | $9.80 | $8.97 (-8.47%) | $10.12 | $8.51 | 20.33 M | $1.72 B |
| 11/06/2025 | $9.09 | $8.83 (-2.86%) | $9.23 | $8.78 | 12.06 M | $1.69 B |
| 11/05/2025 | $8.95 | $9.08 (1.45%) | $9.13 | $8.87 | 7.57 M | $1.74 B |
| 11/04/2025 | $8.45 | $8.89 (5.21%) | $8.91 | $8.43 | 8.94 M | $1.71 B |
| 11/03/2025 | $8.52 | $8.43 (-1.06%) | $8.63 | $8.41 | 6.95 M | $1.62 B |
| 10/31/2025 | $8.52 | $8.54 (0.23%) | $8.63 | $8.42 | 6.71 M | $1.64 B |
| 10/30/2025 | $8.50 | $8.51 (0.12%) | $8.66 | $8.39 | 6.98 M | $1.63 B |
| 10/29/2025 | $8.61 | $8.63 (0.23%) | $8.77 | $8.56 | 6.40 M | $1.66 B |
| 10/28/2025 | $8.80 | $8.73 (-0.8%) | $8.96 | $8.58 | 6.31 M | $1.68 B |
| 10/27/2025 | $8.97 | $8.93 (-0.45%) | $9.04 | $8.89 | 4.89 M | $1.71 B |
| 10/24/2025 | $9.08 | $8.98 (-1.1%) | $9.09 | $8.96 | 3.61 M | $1.72 B |
| 10/23/2025 | $9.24 | $9.02 (-2.38%) | $9.33 | $8.96 | 7.03 M | $1.73 B |
| 10/22/2025 | $9.30 | $9.22 (-0.86%) | $9.41 | $9.07 | 6.95 M | $1.77 B |
| 10/21/2025 | $8.90 | $9.33 (4.83%) | $9.37 | $8.89 | 7.55 M | $1.79 B |
| 10/20/2025 | $8.89 | $8.93 (0.45%) | $9.09 | $8.89 | 3.89 M | $1.71 B |
| 10/17/2025 | $8.84 | $8.88 (0.45%) | $8.91 | $8.78 | 3.85 M | $1.70 B |
| 10/16/2025 | $8.88 | $8.88 (0%) | $8.93 | $8.73 | 4.61 M | $1.70 B |
| 10/15/2025 | $8.95 | $8.87 (-0.89%) | $9.12 | $8.80 | 4.54 M | $1.70 B |
| 10/14/2025 | $8.61 | $8.92 (3.6%) | $9.03 | $8.55 | 7.44 M | $1.71 B |
| 10/13/2025 | $8.70 | $8.67 (-0.34%) | $8.77 | $8.56 | 6.55 M | $1.66 B |
| 10/10/2025 | $8.85 | $8.71 (-1.58%) | $8.87 | $8.63 | 6.74 M | $1.67 B |
| 10/09/2025 | $8.96 | $8.83 (-1.45%) | $9.01 | $8.82 | 6.12 M | $1.69 B |
| 10/08/2025 | $9.10 | $8.98 (-1.32%) | $9.12 | $8.95 | 6.75 M | $1.72 B |
| 10/07/2025 | $9.35 | $9.11 (-2.57%) | $9.42 | $9.10 | 3.98 M | $1.75 B |
| 10/06/2025 | $9.55 | $9.33 (-2.3%) | $9.55 | $9.31 | 4.79 M | $1.79 B |
| 10/03/2025 | $9.40 | $9.55 (1.6%) | $9.60 | $9.38 | 3.77 M | $1.83 B |
| 10/02/2025 | $9.47 | $9.41 (-0.63%) | $9.47 | $9.29 | 4.17 M | $1.81 B |
| 10/01/2025 | $9.16 | $9.46 (3.28%) | $9.47 | $9.16 | 5.32 M | $1.82 B |
| 09/30/2025 | $9.10 | $9.16 (0.66%) | $9.18 | $9.04 | 7.54 M | $1.76 B |
| 09/29/2025 | $9.23 | $9.13 (-1.08%) | $9.24 | $9.01 | 5.99 M | $1.75 B |
| 09/26/2025 | $9.17 | $9.21 (0.44%) | $9.25 | $9.04 | 5.00 M | $1.77 B |
| 09/25/2025 | $9.10 | $9.16 (0.66%) | $9.17 | $9.05 | 6.59 M | $1.76 B |
| 09/24/2025 | $9.11 | $9.29 (1.98%) | $9.32 | $9.10 | 4.52 M | $1.78 B |
| 09/23/2025 | $9.22 | $9.09 (-1.41%) | $9.33 | $9.08 | 8.11 M | $1.74 B |
| 09/22/2025 | $9.31 | $9.31 (0%) | $9.46 | $9.27 | 7.39 M | $1.79 B |
| 09/19/2025 | $9.56 | $9.33 (-2.41%) | $9.56 | $9.31 | 32.41 M | $1.79 B |
| 09/18/2025 | $9.44 | $9.52 (0.85%) | $9.53 | $9.32 | 7.58 M | $1.83 B |
| 09/17/2025 | $9.56 | $9.47 (-0.94%) | $9.78 | $9.46 | 4.91 M | $1.82 B |
| 09/16/2025 | $9.70 | $9.56 (-1.44%) | $9.74 | $9.48 | 5.31 M | $1.84 B |
| 09/15/2025 | $9.68 | $9.67 (-0.1%) | $9.88 | $9.63 | 5.28 M | $1.86 B |
| 09/12/2025 | $9.90 | $9.66 (-2.42%) | $9.90 | $9.63 | 7.42 M | $1.85 B |
| 09/11/2025 | $9.84 | $9.89 (0.51%) | $9.96 | $9.80 | 5.30 M | $1.90 B |
| 09/10/2025 | $9.93 | $9.83 (-1.01%) | $9.99 | $9.73 | 7.09 M | $1.89 B |
| 09/09/2025 | $10.03 | $9.92 (-1.1%) | $10.07 | $9.91 | 6.04 M | $1.90 B |
| 09/08/2025 | $10.30 | $10.07 (-2.23%) | $10.31 | $9.98 | 6.84 M | $1.93 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
