5 DAY PERFORMANCE
-1.22%
1 MONTH PERFORMANCE
-6.56%
3 MONTH PERFORMANCE
+4.60%
6 MONTH PERFORMANCE
-9.35%
YEAR-TO-DATE PERFORMANCE
-12.73%
1 YEAR PERFORMANCE
-27.01%
Wendy`s Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $7.85 | $7.39 (-5.86%) | $7.85 | $7.32 | 12.46 M | $1.41 B |
| 08/05/2026 | $7.69 | $7.99 (3.9%) | $7.99 | $7.68 | 5.10 M | $1.52 B |
| 08/04/2026 | $7.55 | $7.69 (1.85%) | $7.74 | $7.50 | 5.09 M | $1.46 B |
| 08/03/2026 | $7.42 | $7.53 (1.48%) | $7.61 | $7.42 | 5.04 M | $1.43 B |
| 07/31/2026 | $7.34 | $7.36 (0.27%) | $7.40 | $7.26 | 5.32 M | $1.40 B |
| 07/30/2026 | $7.71 | $7.36 (-4.54%) | $7.73 | $7.28 | 5.42 M | $1.40 B |
| 07/29/2026 | $7.54 | $7.65 (1.46%) | $7.84 | $7.52 | 6.71 M | $1.46 B |
| 07/28/2026 | $7.40 | $7.67 (3.65%) | $7.69 | $7.33 | 6.73 M | $1.46 B |
| 07/27/2026 | $7.08 | $7.31 (3.25%) | $7.51 | $7.05 | 9.35 M | $1.39 B |
| 07/24/2026 | $7.17 | $6.99 (-2.51%) | $7.27 | $6.97 | 7.08 M | $1.33 B |
| 07/23/2026 | $7.29 | $7.17 (-1.65%) | $7.32 | $7.08 | 6.14 M | $1.36 B |
| 07/22/2026 | $7.74 | $7.40 (-4.39%) | $7.74 | $7.34 | 6.74 M | $1.41 B |
| 07/21/2026 | $7.82 | $7.63 (-2.43%) | $7.88 | $7.60 | 5.33 M | $1.45 B |
| 07/20/2026 | $7.78 | $7.85 (0.9%) | $7.89 | $7.63 | 6.06 M | $1.49 B |
| 07/17/2026 | $7.91 | $7.76 (-1.9%) | $8.03 | $7.61 | 10.07 M | $1.48 B |
| 07/16/2026 | $7.51 | $7.83 (4.26%) | $7.85 | $7.45 | 9.42 M | $1.49 B |
| 07/15/2026 | $7.41 | $7.45 (0.54%) | $7.54 | $7.35 | 8.38 M | $1.42 B |
| 07/14/2026 | $7.44 | $7.42 (-0.27%) | $7.51 | $7.38 | 6.53 M | $1.41 B |
| 07/13/2026 | $7.62 | $7.50 (-1.57%) | $7.72 | $7.45 | 12.61 M | $1.43 B |
| 07/10/2026 | $7.66 | $7.55 (-1.44%) | $7.80 | $7.53 | 7.51 M | $1.44 B |
| 07/09/2026 | $7.39 | $7.59 (2.71%) | $7.62 | $7.34 | 10.05 M | $1.44 B |
| 07/08/2026 | $7.64 | $7.45 (-2.49%) | $7.80 | $7.36 | 13.41 M | $1.42 B |
| 07/07/2026 | $7.74 | $7.78 (0.52%) | $8.15 | $7.70 | 14.06 M | $1.48 B |
| 07/06/2026 | $8.48 | $7.90 (-6.84%) | $8.72 | $7.81 | 20.17 M | $1.50 B |
| 07/02/2026 | $8.98 | $8.60 (-4.23%) | $9.45 | $8.33 | 30.49 M | $1.64 B |
| 07/01/2026 | $8.28 | $8.94 (7.97%) | $8.98 | $8.20 | 30.14 M | $1.70 B |
| 06/30/2026 | $8.18 | $8.29 (1.34%) | $8.44 | $7.82 | 30.06 M | $1.58 B |
| 06/29/2026 | $7.70 | $8.26 (7.27%) | $8.28 | $7.41 | 36.71 M | $1.57 B |
| 06/26/2026 | $7.26 | $7.80 (7.44%) | $8.25 | $7.22 | 80.47 M | $1.48 B |
| 06/25/2026 | $8.45 | $7.33 (-13.25%) | $9.07 | $7.22 | 103.67 M | $1.39 B |
| 06/24/2026 | $7.81 | $7.86 (0.64%) | $8.89 | $7.50 | 210.48 M | $1.50 B |
| 06/23/2026 | $6.22 | $6.26 (0.64%) | $6.31 | $6.07 | 7.57 M | $1.19 B |
| 06/22/2026 | $6.72 | $6.17 (-8.18%) | $6.79 | $6.12 | 18.52 M | $1.17 B |
| 06/18/2026 | $6.98 | $6.80 (-2.58%) | $7.04 | $6.78 | 7.73 M | $1.29 B |
| 06/17/2026 | $6.79 | $6.95 (2.36%) | $7.15 | $6.77 | 8.45 M | $1.32 B |
| 06/16/2026 | $6.95 | $6.77 (-2.59%) | $7.01 | $6.74 | 5.88 M | $1.29 B |
| 06/15/2026 | $6.93 | $6.91 (-0.29%) | $6.97 | $6.82 | 7.01 M | $1.31 B |
| 06/12/2026 | $6.80 | $6.79 (-0.15%) | $7.00 | $6.77 | 5.39 M | $1.29 B |
| 06/11/2026 | $6.62 | $6.79 (2.57%) | $6.87 | $6.54 | 7.80 M | $1.29 B |
| 06/10/2026 | $6.66 | $6.63 (-0.45%) | $6.91 | $6.62 | 6.09 M | $1.26 B |
| 06/09/2026 | $6.74 | $6.71 (-0.45%) | $6.86 | $6.61 | 5.90 M | $1.28 B |
| 06/08/2026 | $6.61 | $6.74 (1.97%) | $6.80 | $6.59 | 6.18 M | $1.28 B |
| 06/05/2026 | $6.79 | $6.71 (-1.18%) | $6.95 | $6.53 | 10.36 M | $1.28 B |
| 06/04/2026 | $6.98 | $6.75 (-3.3%) | $7.04 | $6.75 | 8.57 M | $1.28 B |
| 06/03/2026 | $7.15 | $6.85 (-4.2%) | $7.33 | $6.85 | 13.52 M | $1.30 B |
| 06/02/2026 | $7.70 | $7.21 (-6.36%) | $7.77 | $7.21 | 10.24 M | $1.37 B |
| 06/01/2026 | $7.60 | $7.85 (3.29%) | $7.86 | $7.53 | 6.27 M | $1.49 B |
| 05/29/2026 | $7.54 | $7.70 (2.12%) | $7.76 | $7.49 | 10.00 M | $1.46 B |
| 05/28/2026 | $7.50 | $7.50 (0%) | $7.62 | $7.38 | 8.80 M | $1.43 B |
| 05/27/2026 | $7.40 | $7.49 (1.22%) | $7.61 | $7.40 | 9.79 M | $1.42 B |
| 05/26/2026 | $7.83 | $7.36 (-6%) | $7.86 | $7.36 | 13.31 M | $1.40 B |
| 05/22/2026 | $7.66 | $7.81 (1.96%) | $7.94 | $7.56 | 8.75 M | $1.49 B |
| 05/21/2026 | $7.73 | $7.62 (-1.42%) | $7.78 | $7.53 | 11.03 M | $1.45 B |
| 05/20/2026 | $7.89 | $7.75 (-1.77%) | $8.12 | $7.73 | 14.64 M | $1.47 B |
| 05/19/2026 | $7.99 | $8.12 (1.63%) | $8.17 | $7.79 | 11.41 M | $1.54 B |
| 05/18/2026 | $7.94 | $7.84 (-1.26%) | $8.04 | $7.68 | 9.23 M | $1.49 B |
| 05/15/2026 | $8.03 | $8.02 (-0.12%) | $8.12 | $7.85 | 9.96 M | $1.53 B |
| 05/14/2026 | $8.27 | $8.11 (-1.93%) | $8.32 | $7.96 | 13.45 M | $1.54 B |
| 05/13/2026 | $8.15 | $8.19 (0.49%) | $8.44 | $7.94 | 22.81 M | $1.56 B |
| 05/12/2026 | $7.61 | $7.90 (3.81%) | $8.02 | $7.12 | 57.85 M | $1.50 B |
| 05/11/2026 | $7.01 | $6.76 (-3.57%) | $7.16 | $6.75 | 10.81 M | $1.29 B |
| 05/08/2026 | $7.18 | $7.30 (1.67%) | $7.44 | $7.02 | 22.28 M | $1.39 B |
| 05/07/2026 | $6.63 | $6.95 (4.83%) | $6.98 | $6.56 | 14.74 M | $1.32 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.
