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

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

Date Range:

2025-04-03 - 2025-07-03

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2025	11.87	11.91	11.61	11.66	6,656,678	11.66
7/01/2025	11.46	12.04	11.45	11.88	7,152,580	11.88
6/30/2025	11.58	11.58	11.31	11.42	6,298,902	11.42
6/27/2025	11.80	11.85	11.40	11.56	11,948,019	11.56
6/26/2025	11.98	12.04	11.60	11.75	5,717,244	11.75
6/25/2025	12.30	12.33	11.74	11.87	7,049,064	11.87
6/24/2025	12.39	12.51	12.29	12.38	8,187,748	12.38
6/23/2025	11.87	12.48	11.85	12.31	11,826,664	12.31
6/20/2025	11.46	12.04	11.42	12.01	14,057,537	12.01
6/18/2025	11.26	11.38	11.16	11.33	5,945,744	11.33
6/17/2025	11.21	11.57	11.13	11.24	6,681,172	11.24
6/16/2025	11.18	11.24	10.91	11.22	10,936,515	11.22
6/13/2025	11.35	11.50	11.13	11.18	6,409,856	11.18
6/12/2025	11.42	11.44	11.20	11.43	5,241,919	11.43
6/11/2025	11.45	11.67	11.24	11.48	8,870,110	11.48
6/10/2025	11.49	11.63	11.37	11.39	4,077,657	11.39
6/09/2025	11.70	11.71	11.41	11.46	4,916,908	11.46
6/06/2025	11.72	11.86	11.64	11.69	3,608,181	11.69
6/05/2025	11.87	11.87	11.57	11.68	5,168,531	11.68
6/04/2025	11.63	12.00	11.55	11.92	6,609,737	11.92
6/03/2025	11.53	11.78	11.32	11.58	6,225,542	11.58
6/02/2025	11.22	11.59	11.13	11.58	6,487,787	11.58
5/30/2025	11.07	11.45	10.98	11.40	5,702,622	11.26
5/29/2025	11.20	11.28	11.01	11.11	4,745,720	10.97
5/28/2025	11.21	11.39	11.17	11.18	4,888,010	11.04
5/27/2025	11.59	11.59	11.16	11.21	7,146,195	11.07
5/23/2025	11.35	11.49	11.23	11.44	2,847,182	11.30
5/22/2025	11.55	11.59	11.39	11.50	4,316,071	11.36
5/21/2025	12.14	12.15	11.58	11.62	5,437,313	11.48
5/20/2025	12.35	12.41	12.16	12.25	3,092,049	12.10
5/19/2025	12.17	12.37	12.09	12.34	3,740,536	12.19
5/16/2025	12.00	12.27	11.93	12.26	4,245,797	12.11
5/15/2025	11.80	11.98	11.79	11.96	3,523,008	11.81
5/14/2025	11.84	11.94	11.71	11.88	4,057,447	11.73
5/13/2025	12.32	12.32	11.92	11.93	5,013,059	11.78
5/12/2025	12.35	12.52	12.21	12.30	5,123,788	12.15
5/09/2025	12.07	12.26	11.93	12.00	3,705,314	11.85
5/08/2025	11.81	12.21	11.77	12.12	4,179,288	11.97
5/07/2025	11.93	11.96	11.70	11.76	5,445,191	11.62
5/06/2025	12.45	12.45	11.75	11.87	9,047,694	11.72
5/05/2025	12.82	12.96	12.47	12.52	8,840,494	12.37
5/02/2025	12.81	13.06	12.24	12.55	7,362,310	12.40
5/01/2025	12.59	12.64	12.43	12.49	5,264,044	12.34
4/30/2025	12.52	12.55	12.30	12.50	4,818,543	12.35
4/29/2025	12.73	12.76	12.57	12.59	3,997,033	12.44
4/28/2025	12.84	12.92	12.63	12.80	3,005,185	12.64
4/25/2025	12.82	12.85	12.63	12.78	2,635,433	12.62
4/24/2025	12.70	12.84	12.62	12.83	2,437,030	12.67
4/23/2025	12.77	12.98	12.66	12.73	4,084,907	12.57
4/22/2025	12.76	12.76	12.31	12.57	5,435,449	12.42
4/21/2025	12.56	12.62	12.38	12.59	3,130,047	12.44
4/17/2025	12.56	12.76	12.52	12.68	3,622,465	12.52
4/16/2025	13.13	13.24	12.40	12.54	8,266,620	12.39
4/15/2025	13.21	13.44	13.04	13.17	6,255,793	13.01
4/14/2025	13.02	13.31	12.97	13.22	6,907,183	13.06
4/11/2025	12.88	12.88	12.37	12.79	4,762,638	12.63
4/10/2025	12.93	13.17	12.48	12.89	5,493,548	12.73
4/09/2025	12.19	13.50	12.05	13.12	7,204,924	12.96
4/08/2025	13.52	13.55	12.35	12.42	7,453,142	12.27
4/07/2025	12.98	13.37	12.61	13.18	8,009,324	13.02
4/04/2025	13.95	13.97	13.22	13.30	6,417,870	13.14
4/03/2025	14.31	14.55	14.04	14.07	5,335,021	13.90