Wendy's Company (The) - Common Stock (WEN)

Historical Prices For Wendy's Company (The) - Common Stock (WEN)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	9.47	9.47	9.29	9.41	4,172,507	9.41
10/01/2025	9.16	9.47	9.16	9.46	5,315,798	9.46
9/30/2025	9.10	9.18	9.04	9.16	7,536,169	9.16
9/29/2025	9.23	9.24	9.01	9.13	5,990,891	9.13
9/26/2025	9.17	9.25	9.04	9.21	4,999,963	9.21
9/25/2025	9.10	9.17	9.04	9.16	6,587,267	9.16
9/24/2025	9.11	9.32	9.10	9.29	4,518,334	9.29
9/23/2025	9.22	9.33	9.08	9.09	8,109,995	9.09
9/22/2025	9.31	9.46	9.27	9.31	7,384,096	9.31
9/19/2025	9.56	9.56	9.31	9.33	32,414,913	9.33
9/18/2025	9.44	9.53	9.32	9.52	7,580,569	9.52
9/17/2025	9.56	9.78	9.46	9.47	4,899,257	9.47
9/16/2025	9.70	9.74	9.48	9.56	5,302,242	9.56
9/15/2025	9.68	9.88	9.63	9.67	5,273,971	9.67
9/12/2025	9.90	9.90	9.63	9.66	7,417,641	9.66
9/11/2025	9.84	9.96	9.79	9.89	5,294,993	9.89
9/10/2025	9.93	9.99	9.73	9.83	7,072,204	9.83
9/09/2025	10.03	10.07	9.91	9.92	6,037,691	9.92
9/08/2025	10.30	10.31	9.98	10.07	6,840,124	10.07
9/05/2025	10.13	10.45	10.13	10.33	7,551,730	10.33
9/04/2025	10.02	10.21	9.95	10.17	5,520,531	10.17
9/03/2025	10.21	10.24	9.97	10.02	7,967,870	10.02
9/02/2025	10.44	10.45	10.18	10.27	5,398,802	10.27
8/29/2025	10.52	10.62	10.36	10.61	6,084,363	10.47
8/28/2025	10.45	10.52	10.19	10.50	6,107,033	10.36
8/27/2025	10.26	10.49	10.20	10.46	4,653,281	10.32
8/26/2025	10.49	10.53	10.26	10.27	5,761,908	10.13
8/25/2025	10.60	10.61	10.43	10.52	5,006,992	10.38
8/22/2025	10.41	10.71	10.41	10.64	4,603,535	10.50
8/21/2025	10.23	10.41	10.23	10.35	3,725,303	10.21
8/20/2025	10.54	10.54	10.14	10.27	7,436,783	10.13
8/19/2025	10.72	10.84	10.55	10.58	5,528,996	10.44
8/18/2025	10.57	10.73	10.47	10.68	6,100,780	10.54
8/15/2025	10.58	10.73	10.49	10.57	7,255,873	10.43
8/14/2025	10.30	10.61	10.24	10.55	5,722,070	10.41
8/13/2025	10.11	10.45	9.97	10.41	7,168,317	10.27
8/12/2025	10.33	10.37	10.01	10.11	8,228,981	9.98
8/11/2025	10.09	10.45	10.08	10.30	10,525,995	10.16
8/08/2025	10.01	10.35	9.92	10.09	13,788,195	9.96
8/07/2025	10.12	10.15	9.89	9.96	11,557,999	9.83
8/06/2025	9.96	10.10	9.91	10.04	5,573,911	9.91
8/05/2025	9.86	10.04	9.74	9.95	5,924,773	9.82
8/04/2025	9.95	10.01	9.81	9.82	6,822,342	9.69
8/01/2025	9.88	10.02	9.76	9.96	6,933,896	9.83
7/31/2025	10.00	10.00	9.80	9.85	5,934,324	9.72
7/30/2025	10.23	10.25	10.01	10.10	4,953,394	9.97
7/29/2025	10.35	10.38	10.08	10.18	7,476,197	10.05
7/28/2025	10.69	10.73	10.34	10.36	6,837,619	10.22
7/25/2025	10.71	10.80	10.56	10.76	5,571,532	10.62
7/24/2025	11.23	11.28	10.66	10.67	7,878,094	10.53
7/23/2025	11.75	12.00	11.14	11.32	19,342,107	11.17
7/22/2025	10.35	10.88	10.32	10.84	7,251,738	10.70
7/21/2025	10.51	10.59	10.30	10.32	4,293,455	10.18
7/18/2025	10.62	10.67	10.45	10.47	4,512,730	10.33
7/17/2025	10.51	10.62	10.32	10.57	7,363,040	10.43
7/16/2025	10.53	10.60	10.38	10.45	6,923,802	10.31
7/15/2025	10.92	10.96	10.50	10.51	6,602,999	10.37
7/14/2025	11.00	11.04	10.76	10.90	10,939,160	10.76
7/11/2025	11.25	11.30	10.97	11.02	7,340,449	10.87
7/10/2025	11.19	11.45	11.18	11.29	6,891,517	11.14
7/09/2025	11.31	11.41	11.06	11.23	7,731,541	11.08
7/08/2025	11.19	11.42	11.11	11.29	9,513,934	11.14
7/07/2025	11.59	11.60	11.21	11.30	6,415,774	11.15
7/03/2025	11.71	11.82	11.61	11.68	3,704,338	11.53