NASDAQ:WEN | Historical Stock Price | Wendy's Co

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-05-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.40$3.52$8.85$22.28$56.09$141.181980-05-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$3.92$3.929,588——
1980-12-30$3.92$3.927,242——
1980-12-29$3.92$3.928,874——
1980-12-26$4.04$4.049,180——
1980-12-24$4.04$4.047,854——
1980-12-23$4.04$4.0417,544——
1980-12-22$4.04$4.048,466——
1980-12-19$4.04$4.047,752——
1980-12-18$3.92$3.9219,890——
1980-12-17$3.92$3.9228,152——
1980-12-16$3.92$3.925,814——
1980-12-15$3.92$3.9213,872——
1980-12-12$3.80$3.805,814——
1980-12-11$3.80$3.8020,502——
1980-12-10$4.17$4.179,894——
1980-12-09$4.29$4.2943,350——
1980-12-08$4.29$4.2941,922——
1980-12-05$4.29$4.2932,028——
1980-12-04$4.41$4.4144,982——
1980-12-03$4.41$4.4167,116——
1980-12-02$4.41$4.4144,166——
1980-12-01$4.53$4.5325,092——
1980-11-28$4.53$4.5336,822——
1980-11-26$4.66$4.66101,796——
1980-11-25$4.66$4.6647,124——
1980-11-24$4.66$4.6672,114——
1980-11-21$4.78$4.78167,892——
1980-11-20$4.53$4.53285,498——
1980-11-19$4.17$4.17227,562——
1980-11-18$3.92$3.9251,102——
1980-11-17$3.68$3.689,894——
1980-11-14$3.92$3.9239,882——
1980-11-13$3.92$3.9220,604——
1980-11-12$3.80$3.8025,704——
1980-11-11$3.68$3.6845,492——
1980-11-10$3.55$3.5516,830——
1980-11-07$3.55$3.5512,240——
1980-11-06$3.43$3.4323,358——
1980-11-05$3.55$3.5516,320——
1980-11-03$3.55$3.556,834——
1980-10-31$3.55$3.5513,158——
1980-10-30$3.55$3.5512,852——
1980-10-29$3.80$3.8049,980——
1980-10-28$3.68$3.6817,544——
1980-10-27$3.68$3.6832,232——
1980-10-24$3.68$3.6839,882——
1980-10-23$3.55$3.5544,880——
1980-10-22$3.68$3.68134,742——
1980-10-21$3.92$3.92425,850——
1980-10-20$3.55$3.55137,394——
1980-10-17$3.31$3.31143,514——
1980-10-16$2.82$2.8235,904——
1980-10-15$2.94$2.9428,968——
1980-10-14$2.82$2.8215,504——
1980-10-13$2.70$2.7019,278——
1980-10-10$2.57$2.5710,302——
1980-10-09$2.45$2.4514,586——
1980-10-08$2.70$2.703,060——
1980-10-07$2.70$2.702,142——
1980-10-06$2.70$2.703,978——
1980-10-03$2.70$2.703,570——
1980-10-02$2.70$2.706,018——
1980-10-01$2.70$2.7012,138——
1980-09-30$2.70$2.702,346——
1980-09-29$2.70$2.702,448——
1980-09-26$2.57$2.5715,504——
1980-09-25$2.70$2.7012,546——
1980-09-24$2.70$2.704,590——
1980-09-23$2.70$2.706,528——
1980-09-22$2.82$2.825,916——
1980-09-19$2.70$2.704,284——
1980-09-18$2.82$2.826,732——
1980-09-17$2.94$2.9412,138——
1980-09-16$2.94$2.9412,342——
1980-09-15$2.94$2.944,080——
1980-09-12$2.82$2.825,916——
1980-09-11$3.06$3.0614,586——
1980-09-10$3.06$3.0679,662——
1980-09-09$2.82$2.822,346——
1980-09-08$2.82$2.826,222——
1980-09-05$2.70$2.704,182——
1980-09-04$2.82$2.826,222——
1980-09-03$2.94$2.947,242——
1980-09-02$2.94$2.9416,626——
1980-08-29$2.57$2.579,384——
1980-08-28$2.94$2.944,692——
1980-08-27$2.94$2.944,080——
1980-08-26$2.82$2.829,996——
1980-08-25$2.82$2.822,448——
1980-08-22$2.82$2.827,446——
1980-08-21$2.94$2.943,060——
1980-08-20$2.82$2.823,060——
1980-08-19$2.82$2.8210,098——
1980-08-18$2.82$2.822,754——
1980-08-15$2.94$2.943,468——
1980-08-14$2.94$2.948,364——
1980-08-13$2.70$2.7010,710——
1980-08-12$2.94$2.9427,438——
1980-08-11$2.94$2.9439,678——
1980-08-08$2.70$2.705,202——
1980-08-07$2.82$2.8211,118——
1980-08-06$2.57$2.576,222——
1980-08-05$2.70$2.707,854——
1980-08-04$2.70$2.7013,260——
1980-08-01$2.57$2.577,038——
1980-07-31$2.70$2.709,792——
1980-07-30$2.70$2.7018,666——
1980-07-29$2.57$2.577,650——
1980-07-28$2.45$2.451,530——
1980-07-25$2.45$2.453,264——
1980-07-24$2.45$2.454,998——
1980-07-23$2.57$2.572,652——
1980-07-22$2.45$2.459,690——
1980-07-21$2.57$2.5711,322——
1980-07-18$2.45$2.459,078——
1980-07-17$2.33$2.334,182——
1980-07-16$2.45$2.458,364——
1980-07-15$2.45$2.452,754——
1980-07-14$2.45$2.451,632——
1980-07-11$2.45$2.451,020——
1980-07-10$2.45$2.451,836——
1980-07-09$2.45$2.451,938——
1980-07-08$2.33$2.334,692——
1980-07-07$2.45$2.453,162——
1980-07-03$2.33$2.334,080——
1980-07-02$2.33$2.334,692——
1980-07-01$2.33$2.334,488——
1980-06-30$2.45$2.452,346——
1980-06-27$2.33$2.333,366——
1980-06-26$2.45$2.458,262——
1980-06-25$2.45$2.452,244——
1980-06-24$2.45$2.451,938——
1980-06-23$2.45$2.451,020——
1980-06-20$2.57$2.573,570——
1980-06-19$2.57$2.574,284——
1980-06-18$2.45$2.453,366——
1980-06-17$2.57$2.576,732——
1980-06-16$2.70$2.701,530——
1980-06-13$2.57$2.572,448——
1980-06-12$2.57$2.572,040——
1980-06-11$2.70$2.702,754——
1980-06-10$2.57$2.573,162——
1980-06-09$2.82$2.823,876——
1980-06-06$2.82$2.82918——
1980-06-05$2.82$2.8212,750——
1980-06-04$2.82$2.8214,382——
1980-06-03$2.70$2.70408——
1980-06-02$2.70$2.707,446——
1980-05-30$2.57$2.574,794——
1980-05-29$2.57$2.572,244——
1980-05-28$2.57$2.573,264——
1980-05-27$2.70$2.70714——
1980-05-23$2.57$2.571,428——
1980-05-22$2.57$2.572,958——
1980-05-21$2.57$2.571,632——
1980-05-20$2.45$2.458,670——
1980-05-19$2.45$2.453,162——
1980-05-16$2.45$2.454,590——
1980-05-15$2.33$2.331,938——
1980-05-14$2.45$2.453,366——
1980-05-13$2.33$2.333,876——
1980-05-12$2.21$2.211,836——
1980-05-09$2.33$2.33714——
1980-05-08$2.33$2.331,734——
1980-05-07$2.21$2.212,040——
1980-05-06$2.08$2.08306——