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

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	13.95	13.97	13.22	13.29	6,415,674	13.29
4/03/2025	14.31	14.55	14.04	14.07	5,335,021	14.07
4/02/2025	14.61	14.87	14.60	14.65	4,700,939	14.65
4/01/2025	14.71	14.81	14.51	14.72	3,048,810	14.72
3/31/2025	14.55	14.74	14.45	14.63	3,639,868	14.63
3/28/2025	15.07	15.07	14.59	14.63	3,163,304	14.63
3/27/2025	14.77	15.06	14.73	15.01	3,279,648	15.01
3/26/2025	14.61	14.82	14.59	14.74	3,386,463	14.74
3/25/2025	15.09	15.11	14.51	14.55	4,775,344	14.55
3/24/2025	15.29	15.40	14.86	15.07	10,589,190	15.07
3/21/2025	15.36	15.42	15.16	15.26	5,919,056	15.26
3/20/2025	15.19	15.49	15.19	15.43	3,283,489	15.43
3/19/2025	15.45	15.47	15.16	15.28	3,478,523	15.28
3/18/2025	15.27	15.51	15.15	15.47	4,239,154	15.47
3/17/2025	15.30	15.39	15.22	15.31	4,004,275	15.31
3/14/2025	15.36	15.56	15.11	15.35	4,213,952	15.35
3/13/2025	15.30	15.57	15.17	15.26	4,003,275	15.26
3/12/2025	15.43	15.50	14.88	15.25	6,543,032	15.25
3/11/2025	15.64	15.64	15.16	15.47	6,126,990	15.47
3/10/2025	15.50	15.79	15.41	15.58	5,535,595	15.58
3/07/2025	15.22	15.63	15.09	15.53	8,103,716	15.53
3/06/2025	14.99	15.22	14.70	15.16	5,875,802	15.16
3/05/2025	14.90	15.26	14.85	14.95	5,653,247	14.95
3/04/2025	14.86	15.25	14.85	14.92	6,558,773	14.92
3/03/2025	15.35	15.35	14.82	14.93	5,044,165	14.93
2/28/2025	15.57	15.83	15.45	15.50	7,434,967	15.25
2/27/2025	15.53	15.70	15.40	15.60	4,420,103	15.35
2/26/2025	15.91	15.97	15.41	15.50	6,016,729	15.25
2/25/2025	15.94	16.20	15.79	15.91	5,753,834	15.65
2/24/2025	15.30	16.05	15.30	15.94	9,299,595	15.68
2/21/2025	15.35	15.55	15.16	15.21	6,266,659	14.96
2/20/2025	15.46	15.47	15.22	15.24	5,924,810	14.99
2/19/2025	14.89	15.56	14.89	15.51	12,652,048	15.26
2/18/2025	14.48	15.06	14.39	14.99	9,043,582	14.75
2/14/2025	15.09	15.09	14.28	14.30	8,628,454	14.07
2/13/2025	14.00	14.81	13.72	14.76	9,411,536	14.52
2/12/2025	14.28	14.37	14.21	14.22	5,604,063	13.99
2/11/2025	14.28	14.60	14.23	14.32	5,291,941	14.09
2/10/2025	14.47	14.55	14.24	14.34	6,011,272	14.11
2/07/2025	14.91	14.97	14.41	14.43	5,643,606	14.20
2/06/2025	14.99	15.14	14.89	14.93	2,813,082	14.69
2/05/2025	15.07	15.11	14.93	14.95	3,256,149	14.71
2/04/2025	15.01	15.17	14.98	15.08	2,731,876	14.84
2/03/2025	14.63	15.18	14.53	15.03	4,334,968	14.79
1/31/2025	14.90	15.04	14.75	14.83	3,188,117	14.59
1/30/2025	14.89	14.96	14.73	14.89	3,501,819	14.65
1/29/2025	14.65	14.94	14.60	14.82	4,683,892	14.58
1/28/2025	14.48	14.77	14.33	14.61	5,522,349	14.37
1/27/2025	14.37	14.65	14.31	14.53	4,740,622	14.30
1/24/2025	14.22	14.43	14.22	14.30	4,776,029	14.07
1/23/2025	14.14	14.28	13.98	14.22	4,049,791	13.99
1/22/2025	14.13	14.34	13.97	14.17	5,211,653	13.94
1/21/2025	14.38	14.53	14.13	14.17	7,022,455	13.94
1/17/2025	14.96	15.00	14.57	14.60	4,069,414	14.36
1/16/2025	15.04	15.06	14.73	14.85	4,485,915	14.61
1/15/2025	15.36	15.40	14.96	15.13	3,138,587	14.89
1/14/2025	15.08	15.16	14.91	15.13	3,733,017	14.89
1/13/2025	14.94	15.03	14.73	15.01	4,200,553	14.77
1/10/2025	15.05	15.30	14.88	14.94	5,814,101	14.70
1/08/2025	15.28	15.29	15.03	15.18	4,493,894	14.94
1/07/2025	15.80	15.81	15.12	15.39	7,356,464	15.14
1/06/2025	16.17	16.30	15.80	15.81	3,910,732	15.55