The Wendy’s Co (WEN) Historical Stock Data
8.38 ↓0.06 (-0.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WEN is down -0.28% a day on average. There have been 12 days where The Wendy’s Co closed green and 18 days where WEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 8.39 | 8.38 | ↓$0.01 (-0.12%) | 8.28 | 8.45 | 9.27M |
| 2025-12-18 | 8.50 | 8.44 | ↓$0.06 (-0.71%) | 8.38 | 8.51 | 3.90M |
| 2025-12-17 | 8.29 | 8.49 | ↑$0.20 (2.41%) | 8.26 | 8.61 | 5.18M |
| 2025-12-16 | 8.23 | 8.35 | ↑$0.12 (1.46%) | 8.21 | 8.47 | 5.50M |
| 2025-12-15 | 8.66 | 8.23 | ↓$0.43 (-4.97%) | 8.14 | 8.68 | 9.33M |
| 2025-12-12 | 8.54 | 8.61 | ↑$0.07 (0.82%) | 8.54 | 8.77 | 6.09M |
| 2025-12-11 | 8.19 | 8.49 | ↑$0.30 (3.66%) | 8.18 | 8.57 | 7.50M |
| 2025-12-10 | 8.15 | 8.18 | ↑$0.03 (0.37%) | 8.08 | 8.26 | 5.61M |
| 2025-12-09 | 8.27 | 8.16 | ↓$0.11 (-1.33%) | 8.12 | 8.30 | 5.98M |
| 2025-12-08 | 8.48 | 8.28 | ↓$0.20 (-2.36%) | 8.23 | 8.52 | 6.62M |
| 2025-12-05 | 8.55 | 8.44 | ↓$0.11 (-1.29%) | 8.43 | 8.65 | 6.14M |
| 2025-12-04 | 8.56 | 8.54 | ↓$0.02 (-0.23%) | 8.29 | 8.56 | 9.35M |
| 2025-12-03 | 8.22 | 8.56 | ↑$0.34 (4.14%) | 8.16 | 8.61 | 7.23M |
| 2025-12-02 | 8.22 | 8.49 | ↑$0.27 (3.28%) | 8.01 | 8.72 | 17.17M |
| 2025-12-01 | 8.27 | 8.23 | ↓$0.04 (-0.48%) | 8.17 | 8.36 | 4.94M |
| 2025-11-28 | 8.57 | 8.45 | ↓$0.12 (-1.40%) | 8.44 | 8.59 | 3.62M |
| 2025-11-26 | 8.40 | 8.53 | ↑$0.13 (1.55%) | 8.34 | 8.57 | 5.85M |
| 2025-11-25 | 7.93 | 8.43 | ↑$0.50 (6.31%) | 7.93 | 8.45 | 6.61M |
| 2025-11-24 | 8.34 | 7.90 | ↓$0.44 (-5.28%) | 7.86 | 8.35 | 10.84M |
| 2025-11-21 | 7.86 | 8.29 | ↑$0.43 (5.47%) | 7.83 | 8.30 | 6.59M |
| 2025-11-20 | 8.10 | 7.87 | ↓$0.23 (-2.84%) | 7.85 | 8.18 | 7.34M |
| 2025-11-19 | 8.23 | 8.12 | ↓$0.11 (-1.34%) | 8.09 | 8.31 | 5.81M |
| 2025-11-18 | 8.34 | 8.23 | ↓$0.11 (-1.32%) | 8.15 | 8.34 | 7.71M |
| 2025-11-17 | 8.65 | 8.40 | ↓$0.25 (-2.89%) | 8.34 | 8.65 | 6.56M |
| 2025-11-14 | 8.70 | 8.62 | ↓$0.08 (-0.86%) | 8.55 | 8.78 | 6.87M |
| 2025-11-13 | 8.70 | 8.71 | ↑$0.01 (0.11%) | 8.68 | 8.88 | 6.69M |
| 2025-11-12 | 8.85 | 8.73 | ↓$0.12 (-1.36%) | 8.59 | 8.95 | 7.91M |
| 2025-11-11 | 8.62 | 8.85 | ↑$0.23 (2.67%) | 8.59 | 8.87 | 7.94M |
| 2025-11-10 | 8.85 | 8.54 | ↓$0.31 (-3.50%) | 8.43 | 8.88 | 10.71M |
| 2025-11-07 | 9.80 | 8.97 | ↓$0.83 (-8.47%) | 8.51 | 10.12 | 20.33M |
Create an account or log in to view more rows.
$WEN has just been halted from trading due to volatility.
$WEN whelp. you win this round. goodluck
$WEN hint hint this is when you buy a few
$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