Wendy's Company (The) - Common Stock (WEN)
14.94
+0.04 (0.30%)
Wendy's Company is a global fast-food restaurant chain known for its square-shaped burgers, fresh salads, and signature Frosty desserts
Founded in 1969, the company operates a network of both company-owned and franchised locations, emphasizing quality ingredients and customer satisfaction. With a focus on innovation and a modern dining experience, Wendy's continually updates its menu and embraces technology to enhance service, such as mobile ordering and delivery options. The brand is also committed to sustainability and corporate responsibility, addressing issues like food sourcing and environmental impact, while maintaining a strong presence in the competitive fast-food market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 14.89 | 14.96 | 14.73 | 14.89 | 3,501,819 | 14.89 |
| 1/29/2025 | 14.65 | 14.94 | 14.60 | 14.82 | 4,683,892 | 14.82 |
| 1/28/2025 | 14.48 | 14.77 | 14.33 | 14.61 | 5,522,349 | 14.61 |
| 1/27/2025 | 14.37 | 14.65 | 14.31 | 14.53 | 4,740,622 | 14.53 |
| 1/24/2025 | 14.22 | 14.43 | 14.22 | 14.30 | 4,776,029 | 14.30 |
| 1/23/2025 | 14.14 | 14.28 | 13.98 | 14.22 | 4,049,791 | 14.22 |
| 1/22/2025 | 14.13 | 14.34 | 13.97 | 14.17 | 5,211,653 | 14.17 |
| 1/21/2025 | 14.38 | 14.53 | 14.13 | 14.17 | 7,022,455 | 14.17 |
| 1/17/2025 | 14.96 | 15.00 | 14.57 | 14.60 | 4,069,414 | 14.60 |
| 1/16/2025 | 15.04 | 15.06 | 14.73 | 14.85 | 4,485,915 | 14.85 |
| 1/15/2025 | 15.36 | 15.40 | 14.96 | 15.13 | 3,138,587 | 15.13 |
| 1/14/2025 | 15.08 | 15.16 | 14.91 | 15.13 | 3,733,017 | 15.13 |
| 1/13/2025 | 14.94 | 15.03 | 14.73 | 15.01 | 4,200,553 | 15.01 |
| 1/10/2025 | 15.05 | 15.30 | 14.88 | 14.94 | 5,814,101 | 14.94 |
| 1/08/2025 | 15.28 | 15.29 | 15.03 | 15.18 | 4,493,894 | 15.18 |
| 1/07/2025 | 15.80 | 15.81 | 15.12 | 15.39 | 7,356,464 | 15.39 |
| 1/06/2025 | 16.17 | 16.30 | 15.80 | 15.81 | 3,910,732 | 15.81 |
| 1/03/2025 | 16.14 | 16.27 | 16.06 | 16.17 | 3,807,857 | 16.17 |
| 1/02/2025 | 16.30 | 16.48 | 16.02 | 16.12 | 3,417,102 | 16.12 |
| 12/31/2024 | 16.26 | 0.00 | 16.30 | 16.30 | 0 | 16.30 |
| 12/30/2024 | 16.45 | 16.45 | 16.16 | 16.26 | 3,142,601 | 16.26 |
| 12/27/2024 | 16.45 | 16.66 | 16.38 | 16.50 | 2,087,638 | 16.50 |
| 12/26/2024 | 16.50 | 16.64 | 16.41 | 16.58 | 2,776,251 | 16.58 |
| 12/24/2024 | 16.46 | 16.64 | 16.37 | 16.63 | 1,510,858 | 16.63 |
| 12/23/2024 | 16.64 | 16.64 | 16.20 | 16.48 | 2,925,696 | 16.48 |
| 12/20/2024 | 16.55 | 16.96 | 16.46 | 16.65 | 7,181,222 | 16.65 |
| 12/19/2024 | 16.78 | 16.85 | 16.51 | 16.63 | 3,171,353 | 16.63 |
| 12/18/2024 | 17.19 | 17.20 | 16.67 | 16.68 | 3,017,488 | 16.68 |
| 12/17/2024 | 16.84 | 17.18 | 16.79 | 17.06 | 3,171,852 | 17.06 |
| 12/16/2024 | 17.05 | 17.24 | 16.86 | 16.89 | 3,047,324 | 16.89 |
| 12/13/2024 | 17.26 | 17.30 | 17.00 | 17.11 | 3,309,132 | 17.11 |
| 12/12/2024 | 17.37 | 17.50 | 17.27 | 17.29 | 2,625,882 | 17.29 |
| 12/11/2024 | 17.50 | 17.57 | 17.25 | 17.40 | 6,799,603 | 17.40 |
| 12/10/2024 | 17.61 | 17.64 | 17.20 | 17.48 | 3,617,380 | 17.48 |
| 12/09/2024 | 17.58 | 17.79 | 17.52 | 17.57 | 3,859,297 | 17.57 |
| 12/06/2024 | 17.78 | 17.86 | 17.48 | 17.48 | 3,326,623 | 17.48 |
| 12/05/2024 | 17.90 | 17.93 | 17.54 | 17.69 | 3,782,203 | 17.69 |
| 12/04/2024 | 17.79 | 18.07 | 17.75 | 17.97 | 2,844,911 | 17.97 |
| 12/03/2024 | 17.99 | 18.11 | 17.76 | 17.85 | 3,227,041 | 17.85 |
| 12/02/2024 | 18.10 | 18.27 | 17.98 | 18.06 | 3,318,438 | 18.06 |
| 11/29/2024 | 18.61 | 18.65 | 18.13 | 18.36 | 2,537,919 | 18.11 |
| 11/27/2024 | 18.49 | 18.71 | 18.33 | 18.53 | 2,519,084 | 18.28 |
| 11/26/2024 | 18.53 | 18.66 | 18.20 | 18.39 | 2,684,989 | 18.14 |
| 11/25/2024 | 18.15 | 18.60 | 18.13 | 18.58 | 3,730,937 | 18.33 |
| 11/22/2024 | 18.08 | 18.16 | 17.79 | 17.98 | 4,868,969 | 17.74 |
| 11/21/2024 | 17.92 | 18.13 | 17.70 | 18.11 | 3,475,621 | 17.86 |
| 11/20/2024 | 18.00 | 18.06 | 17.55 | 17.92 | 3,330,573 | 17.68 |
| 11/19/2024 | 18.00 | 18.40 | 17.65 | 18.02 | 3,482,349 | 17.77 |
| 11/18/2024 | 17.94 | 18.23 | 17.85 | 18.05 | 3,262,951 | 17.80 |
| 11/15/2024 | 18.47 | 18.60 | 17.93 | 18.12 | 3,537,930 | 17.87 |
| 11/14/2024 | 18.39 | 18.73 | 18.32 | 18.48 | 2,905,474 | 18.23 |
| 11/13/2024 | 18.35 | 18.46 | 18.15 | 18.42 | 3,370,978 | 18.17 |
| 11/12/2024 | 18.65 | 18.78 | 18.27 | 18.38 | 4,227,092 | 18.13 |
| 11/11/2024 | 19.59 | 19.61 | 18.72 | 18.79 | 6,075,195 | 18.53 |
| 11/08/2024 | 19.76 | 19.97 | 19.51 | 19.54 | 3,334,966 | 19.27 |
| 11/07/2024 | 20.28 | 20.52 | 19.86 | 19.89 | 2,746,296 | 19.62 |
| 11/06/2024 | 20.42 | 20.60 | 20.16 | 20.39 | 4,257,991 | 20.11 |
| 11/05/2024 | 19.63 | 19.89 | 19.46 | 19.77 | 2,753,691 | 19.50 |
| 11/04/2024 | 19.62 | 19.83 | 19.43 | 19.72 | 3,781,097 | 19.45 |
| 11/01/2024 | 19.38 | 19.91 | 19.30 | 19.66 | 4,384,975 | 19.39 |
| 10/31/2024 | 20.18 | 20.19 | 18.88 | 19.11 | 8,895,289 | 18.85 |