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 — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$1.84$1.84144,738——
1985-12-30$1.59$1.5926,214——
1985-12-27$1.59$1.599,384——
1985-12-26$1.59$1.592,754——
1985-12-24$1.59$1.5921,420——
1985-12-23$1.59$1.59137,394——
1985-12-20$1.59$1.5916,932——
1985-12-19$1.59$1.5950,388——
1985-12-18$1.47$1.4728,560——
1985-12-17$1.47$1.4713,974——
1985-12-16$1.59$1.5910,914——
1985-12-13$1.59$1.5937,434——
1985-12-12$1.47$1.4718,666——
1985-12-11$1.59$1.599,078——
1985-12-10$1.47$1.4755,080——
1985-12-09$1.59$1.596,528——
1985-12-06$1.59$1.5920,706——
1985-12-05$1.47$1.4722,338——
1985-12-04$1.59$1.5923,052——
1985-12-03$1.59$1.5921,114——
1985-12-02$1.59$1.5951,408——
1985-11-29$1.47$1.479,690——
1985-11-27$1.59$1.594,590——
1985-11-26$1.47$1.4731,926——
1985-11-25$1.59$1.595,610——
1985-11-22$1.59$1.5913,158——
1985-11-21$1.47$1.4732,538——
1985-11-20$1.59$1.596,222——
1985-11-19$1.72$1.7210,710——
1985-11-18$1.72$1.722,754——
1985-11-15$1.72$1.7245,390——
1985-11-14$1.59$1.592,040——
1985-11-13$1.47$1.477,344——
1985-11-12$1.59$1.5939,882——
1985-11-11$1.72$1.7211,628——
1985-11-08$1.59$1.5911,016——
1985-11-07$1.47$1.473,468——
1985-11-06$1.59$1.5919,992——
1985-11-05$1.59$1.591,836——
1985-11-04$1.59$1.592,040——
1985-11-01$1.59$1.5915,606——
1985-10-31$1.72$1.723,570——
1985-10-30$1.59$1.5916,218——
1985-10-29$1.59$1.596,426——
1985-10-28$1.59$1.592,346——
1985-10-25$1.72$1.7221,624——
1985-10-24$1.72$1.726,426——
1985-10-23$1.72$1.725,814——
1985-10-22$1.72$1.723,060——
1985-10-21$1.72$1.724,182——
1985-10-18$1.72$1.726,426——
1985-10-17$1.59$1.596,426——
1985-10-16$1.72$1.723,468——
1985-10-15$1.59$1.592,448——
1985-10-14$1.72$1.725,406——
1985-10-11$1.59$1.5912,954——
1985-10-10$1.72$1.723,060——
1985-10-09$1.72$1.72408——
1985-10-08$1.59$1.59918——
1985-10-07$1.72$1.721,938——
1985-10-04$1.59$1.594,794——
1985-10-03$1.72$1.721,122——
1985-10-02$1.72$1.722,856——
1985-10-01$1.72$1.727,854——
1985-09-30$1.59$1.5911,730——
1985-09-26$1.59$1.596,120——
1985-09-25$1.84$1.84816——
1985-09-24$1.84$1.847,446——
1985-09-23$1.72$1.722,652——
1985-09-20$1.72$1.721,734——
1985-09-19$1.84$1.842,652——
1985-09-18$1.72$1.7211,628——
1985-09-17$1.72$1.7213,362——
1985-09-16$1.72$1.7213,362——
1985-09-13$1.84$1.841,122——
1985-09-12$1.84$1.847,752——
1985-09-11$1.84$1.842,244——
1985-09-10$1.84$1.8422,338——
1985-09-09$1.84$1.842,856——
1985-09-06$1.84$1.843,774——
1985-09-05$1.96$1.962,652——
1985-09-04$1.96$1.9616,932——
1985-09-03$1.96$1.9625,194——
1985-08-30$1.96$1.968,058——
1985-08-29$1.84$1.845,100——
1985-08-28$1.84$1.847,752——
1985-08-27$1.84$1.843,060——
1985-08-26$1.84$1.843,366——
1985-08-23$1.96$1.967,038——
1985-08-22$1.96$1.966,528——
1985-08-21$1.84$1.847,140——
1985-08-20$1.96$1.9617,850——
1985-08-19$1.96$1.9631,518——
1985-08-16$1.84$1.8454,162——
1985-08-15$1.84$1.841,224——
1985-08-14$1.84$1.8416,014——
1985-08-13$1.84$1.8453,550——
1985-08-12$1.84$1.845,814——
1985-08-09$1.84$1.843,162——
1985-08-08$1.84$1.841,122——
1985-08-07$1.84$1.848,772——
1985-08-06$1.84$1.841,224——
1985-08-05$1.84$1.846,120——
1985-08-02$1.84$1.849,180——
1985-08-01$1.84$1.8420,196——
1985-07-31$1.96$1.961,734——
1985-07-30$1.96$1.967,854——
1985-07-29$1.96$1.963,366——
1985-07-26$1.96$1.962,142——
1985-07-25$1.96$1.9614,586——
1985-07-24$1.96$1.968,160——
1985-07-23$1.84$1.843,570——
1985-07-22$1.84$1.844,080——
1985-07-19$1.84$1.847,242——
1985-07-18$1.84$1.847,344——
1985-07-17$1.96$1.967,446——
1985-07-16$1.84$1.841,734——
1985-07-15$1.96$1.9610,914——
1985-07-12$1.96$1.9610,710——
1985-07-11$1.84$1.849,282——
1985-07-10$1.84$1.845,406——
1985-07-09$1.84$1.843,672——
1985-07-08$1.72$1.7211,220——
1985-07-05$1.84$1.8413,464——
1985-07-03$1.84$1.8415,504——
1985-07-02$1.84$1.848,874——
1985-07-01$1.84$1.843,774——
1985-06-28$1.84$1.8414,076——
1985-06-27$1.84$1.848,058——
1985-06-26$1.84$1.8423,154——
1985-06-25$1.96$1.9645,186——
1985-06-24$1.96$1.9622,134——
1985-06-21$1.96$1.964,998——
1985-06-20$1.96$1.963,366——
1985-06-19$1.96$1.965,610——
1985-06-18$1.96$1.967,344——
1985-06-17$1.96$1.962,856——
1985-06-14$1.96$1.965,610——
1985-06-13$1.96$1.962,550——
1985-06-12$1.96$1.960——
1985-06-11$1.96$1.963,570——
1985-06-10$1.96$1.966,630——
1985-06-07$1.96$1.9615,198——
1985-06-06$1.96$1.969,384——
1985-06-05$1.96$1.968,466——
1985-06-04$1.96$1.962,754——
1985-06-03$1.96$1.9636,108——
1985-05-31$1.96$1.967,650——
1985-05-30$2.08$2.086,936——
1985-05-29$2.08$2.0811,832——
1985-05-28$1.96$1.965,202——
1985-05-24$1.96$1.965,712——
1985-05-23$2.08$2.084,692——
1985-05-22$2.08$2.083,468——
1985-05-21$2.08$2.087,038——
1985-05-20$2.08$2.088,262——
1985-05-17$2.08$2.089,690——
1985-05-16$2.08$2.085,304——
1985-05-15$2.21$2.215,508——
1985-05-14$2.08$2.0851,714——
1985-05-13$2.21$2.216,324——
1985-05-10$2.08$2.083,060——
1985-05-09$2.21$2.213,366——
1985-05-08$2.21$2.2110,506——
1985-05-07$2.21$2.2138,556——
1985-05-06$2.08$2.0822,032——
1985-05-03$2.08$2.0845,900——
1985-05-02$1.96$1.9629,580——
1985-05-01$1.96$1.9612,240——
1985-04-30$1.96$1.964,080——
1985-04-29$1.96$1.963,162——
1985-04-26$2.08$2.085,610——
1985-04-25$1.96$1.963,876——
1985-04-24$1.96$1.967,752——
1985-04-23$2.08$2.0851,408——
1985-04-22$1.96$1.9613,362——
1985-04-19$1.96$1.9621,216——
1985-04-18$1.96$1.9641,922——
1985-04-17$1.96$1.9640,902——
1985-04-16$2.08$2.086,222——
1985-04-15$2.21$2.2135,394——
1985-04-12$2.08$2.0813,362——
1985-04-11$2.21$2.219,588——
1985-04-10$2.21$2.214,590——
1985-04-09$2.08$2.0810,404——
1985-04-08$2.08$2.0818,564——
1985-04-04$2.08$2.0812,036——
1985-04-03$2.08$2.084,488——
1985-04-02$2.21$2.2135,700——
1985-04-01$2.21$2.2130,804——
1985-03-29$2.21$2.2151,510——
1985-03-28$2.21$2.2140,800——
1985-03-27$2.21$2.2125,704——
1985-03-26$2.33$2.338,466——
1985-03-25$2.33$2.337,956——
1985-03-22$2.45$2.455,100——
1985-03-21$2.45$2.456,936——
1985-03-20$2.45$2.4522,236——
1985-03-19$2.33$2.3319,992——
1985-03-18$2.33$2.3334,476——
1985-03-15$2.33$2.331,020——
1985-03-14$2.45$2.459,588——
1985-03-13$2.45$2.4528,560——
1985-03-12$2.45$2.459,792——
1985-03-11$2.57$2.577,854——
1985-03-08$2.45$2.4513,974——
1985-03-07$2.57$2.5725,092——
1985-03-06$2.57$2.5719,176——
1985-03-05$2.57$2.5711,220——
1985-03-04$2.82$2.824,998——
1985-03-01$2.82$2.8218,156——
1985-02-28$2.82$2.822,652——
1985-02-27$2.94$2.943,774——
1985-02-26$2.82$2.8211,526——
1985-02-25$2.94$2.948,670——
1985-02-22$2.94$2.949,792——
1985-02-21$2.94$2.9430,600——
1985-02-20$2.94$2.9495,982——
1985-02-19$2.57$2.573,162——
1985-02-15$2.57$2.576,018——
1985-02-14$2.57$2.5711,730——
1985-02-13$2.57$2.578,262——
1985-02-12$2.57$2.576,222——
1985-02-11$2.70$2.706,630——
1985-02-08$2.70$2.7010,404——
1985-02-07$2.57$2.578,976——
1985-02-06$2.70$2.705,610——
1985-02-05$2.70$2.705,100——
1985-02-04$2.70$2.702,346——
1985-02-01$2.57$2.572,448——
1985-01-31$2.57$2.5718,054——
1985-01-30$2.57$2.5713,872——
1985-01-29$2.57$2.570——
1985-01-28$2.57$2.5723,868——
1985-01-25$2.70$2.705,100——
1985-01-24$2.70$2.7017,034——
1985-01-23$2.57$2.5715,300——
1985-01-22$2.70$2.7014,994——
1985-01-21$2.70$2.704,692——
1985-01-18$2.45$2.4523,664——
1985-01-17$2.70$2.7012,852——
1985-01-16$2.57$2.579,180——
1985-01-15$2.70$2.704,182——
1985-01-14$2.70$2.706,324——
1985-01-11$2.57$2.5718,972——
1985-01-10$2.70$2.7044,676——
1985-01-09$2.45$2.4527,846——
1985-01-08$2.33$2.332,448——
1985-01-07$2.33$2.3312,954——
1985-01-04$2.33$2.338,364——
1985-01-03$2.33$2.3321,624——
1985-01-02$2.21$2.2118,054——