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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$2.57$2.5721,114——
1986-12-30$2.45$2.4522,338——
1986-12-29$2.57$2.578,262——
1986-12-26$2.70$2.7012,036——
1986-12-24$2.70$2.708,772——
1986-12-23$2.70$2.7048,552——
1986-12-22$2.57$2.5735,088——
1986-12-19$2.57$2.57169,728——
1986-12-18$2.57$2.5741,004——
1986-12-17$2.45$2.4549,368——
1986-12-16$2.57$2.5744,982——
1986-12-15$2.33$2.3312,954——
1986-12-12$2.57$2.5722,440——
1986-12-11$2.57$2.5735,394——
1986-12-10$2.57$2.576,324——
1986-12-09$2.70$2.7010,506——
1986-12-08$2.70$2.7011,730——
1986-12-05$2.57$2.5729,988——
1986-12-04$2.82$2.8223,766——
1986-12-03$2.70$2.7023,766——
1986-12-02$2.57$2.574,896——
1986-12-01$2.57$2.577,650——
1986-11-28$2.57$2.5711,118——
1986-11-26$2.57$2.5712,546——
1986-11-25$2.57$2.578,874——
1986-11-24$2.70$2.7010,608——
1986-11-21$2.82$2.8215,402——
1986-11-20$2.70$2.706,732——
1986-11-19$2.70$2.7022,134——
1986-11-18$2.70$2.7027,642——
1986-11-17$2.82$2.8231,314——
1986-11-14$2.82$2.8219,686——
1986-11-13$2.70$2.703,978——
1986-11-12$2.82$2.828,466——
1986-11-11$2.70$2.705,916——
1986-11-10$2.82$2.829,078——
1986-11-07$2.82$2.8224,072——
1986-11-06$2.82$2.8220,502——
1986-11-05$2.82$2.825,610——
1986-11-04$2.82$2.827,854——
1986-11-03$2.82$2.8264,362——
1986-10-31$2.94$2.94324,870——
1986-10-30$2.70$2.708,262——
1986-10-29$2.82$2.827,650——
1986-10-28$2.82$2.8212,138——
1986-10-27$2.70$2.7024,072——
1986-10-24$2.70$2.705,712——
1986-10-23$2.70$2.705,202——
1986-10-22$2.82$2.8217,238——
1986-10-21$2.70$2.7011,730——
1986-10-20$2.70$2.7015,912——
1986-10-17$2.82$2.823,162——
1986-10-16$2.70$2.7013,668——
1986-10-15$2.82$2.8221,114——
1986-10-14$2.82$2.8225,194——
1986-10-13$2.70$2.704,182——
1986-10-10$2.94$2.9422,236——
1986-10-09$2.94$2.9466,912——
1986-10-08$2.82$2.8291,290——
1986-10-07$2.70$2.7049,776——
1986-10-06$2.70$2.7092,310——
1986-10-03$2.94$2.94217,770——
1986-10-02$2.82$2.8298,838——
1986-10-01$2.70$2.70113,526——
1986-09-30$2.45$2.45172,584——
1986-09-29$2.33$2.3343,554——
1986-09-26$2.33$2.3319,482——
1986-09-25$2.21$2.2110,608——
1986-09-24$2.33$2.3314,892——
1986-09-23$2.33$2.3389,658——
1986-09-22$2.21$2.216,120——
1986-09-19$2.21$2.212,856——
1986-09-18$2.08$2.083,978——
1986-09-17$2.08$2.0811,220——
1986-09-16$2.08$2.087,140——
1986-09-15$2.08$2.0813,260——
1986-09-12$2.21$2.2134,374——
1986-09-11$2.21$2.217,038——
1986-09-10$2.33$2.3322,236——
1986-09-09$2.33$2.336,834——
1986-09-08$2.33$2.3312,240——
1986-09-05$2.21$2.2140,086——
1986-09-04$2.21$2.2146,818——
1986-09-03$2.33$2.337,344——
1986-09-02$2.21$2.2110,914——
1986-08-29$2.33$2.3324,378——
1986-08-28$2.21$2.2116,728——
1986-08-27$2.21$2.2119,890——
1986-08-26$2.21$2.215,610——
1986-08-25$2.21$2.2113,566——
1986-08-22$2.45$2.4565,484——
1986-08-21$2.33$2.3331,926——
1986-08-20$2.33$2.336,732——
1986-08-19$2.21$2.2183,436——
1986-08-18$2.21$2.214,080——
1986-08-15$2.21$2.2137,434——
1986-08-14$2.21$2.2122,644——
1986-08-13$2.08$2.084,386——
1986-08-12$2.08$2.0832,436——
1986-08-11$2.08$2.0813,362——
1986-08-08$2.08$2.0863,750——
1986-08-07$2.21$2.2116,524——
1986-08-06$2.21$2.2123,766——
1986-08-05$2.08$2.0822,644——
1986-08-04$2.08$2.084,182——
1986-08-01$2.21$2.2125,500——
1986-07-31$2.08$2.087,650——
1986-07-30$2.08$2.0817,850——
1986-07-29$2.08$2.082,958——
1986-07-28$2.08$2.0852,122——
1986-07-25$2.21$2.219,588——
1986-07-24$2.33$2.3313,056——
1986-07-23$2.21$2.2128,254——
1986-07-22$2.08$2.0817,238——
1986-07-21$2.08$2.0817,850——
1986-07-18$2.08$2.084,794——
1986-07-17$2.08$2.089,180——
1986-07-16$2.08$2.089,282——
1986-07-15$2.08$2.0827,438——
1986-07-14$2.08$2.0811,832——
1986-07-11$2.21$2.2114,178——
1986-07-10$1.96$1.9625,500——
1986-07-09$2.08$2.0814,280——
1986-07-08$2.21$2.2163,444——
1986-07-07$2.33$2.3323,766——
1986-07-03$2.33$2.3328,254——
1986-07-02$2.33$2.3314,076——
1986-07-01$2.33$2.3326,316——
1986-06-30$2.33$2.3310,404——
1986-06-27$2.33$2.3310,098——
1986-06-26$2.21$2.2111,016——
1986-06-25$2.33$2.3322,440——
1986-06-24$2.21$2.2144,472——
1986-06-23$1.96$1.9645,288——
1986-06-20$2.08$2.08250,104——
1986-06-19$2.45$2.4521,726——
1986-06-18$2.33$2.3317,442——
1986-06-17$2.45$2.4518,360——
1986-06-16$2.45$2.4529,478——
1986-06-13$2.45$2.4520,400——
1986-06-12$2.45$2.4527,030——
1986-06-11$2.45$2.4540,086——
1986-06-10$2.45$2.4528,968——
1986-06-09$2.45$2.4566,402——
1986-06-06$2.33$2.3311,220——
1986-06-05$2.33$2.3346,104——
1986-06-04$2.08$2.0842,636——
1986-06-03$2.33$2.3323,868——
1986-06-02$2.45$2.4527,030——
1986-05-30$2.33$2.3331,416——
1986-05-29$2.33$2.3335,598——
1986-05-28$2.45$2.45184,926——
1986-05-27$2.33$2.3382,008——
1986-05-23$2.21$2.2155,896——
1986-05-22$1.96$1.9611,934——
1986-05-21$2.21$2.2110,608——
1986-05-20$2.21$2.2195,166——
1986-05-19$2.33$2.3326,520——
1986-05-16$2.33$2.3330,396——
1986-05-15$2.33$2.33112,608——
1986-05-14$2.21$2.2190,678——
1986-05-13$2.08$2.0849,776——
1986-05-12$1.84$1.843,060——
1986-05-09$1.84$1.844,998——
1986-05-08$1.96$1.961,530——
1986-05-07$1.84$1.847,344——
1986-05-06$1.96$1.9631,314——
1986-05-05$1.84$1.845,100——
1986-05-02$1.84$1.8414,790——
1986-05-01$1.96$1.964,386——
1986-04-30$1.84$1.8416,524——
1986-04-29$1.96$1.963,978——
1986-04-28$1.84$1.8422,236——
1986-04-25$2.08$2.0870,992——
1986-04-24$1.96$1.9646,410——
1986-04-23$1.84$1.8455,182——
1986-04-22$1.84$1.847,242——
1986-04-21$1.84$1.8424,888——
1986-04-18$1.59$1.598,058——
1986-04-17$1.72$1.7211,934——
1986-04-16$1.72$1.7210,404——
1986-04-15$1.59$1.591,530——
1986-04-14$1.59$1.591,326——
1986-04-11$1.59$1.596,324——
1986-04-10$1.72$1.7225,092——
1986-04-09$1.72$1.729,792——
1986-04-08$1.72$1.7210,914——
1986-04-07$1.72$1.7216,422——
1986-04-04$1.72$1.7227,438——
1986-04-03$1.59$1.5929,580——
1986-04-02$1.84$1.8412,852——
1986-04-01$1.84$1.844,386——
1986-03-31$1.84$1.8423,562——
1986-03-27$1.84$1.847,242——
1986-03-26$1.84$1.8412,240——
1986-03-25$1.84$1.8428,356——
1986-03-24$1.96$1.9613,464——
1986-03-21$1.96$1.96136,884——
1986-03-20$1.72$1.726,222——
1986-03-19$1.59$1.5910,404——
1986-03-18$1.47$1.473,468——
1986-03-17$1.59$1.5910,914——
1986-03-14$1.72$1.7217,544——
1986-03-13$1.59$1.5915,810——
1986-03-12$1.59$1.5911,016——
1986-03-11$1.59$1.5910,710——
1986-03-10$1.59$1.593,264——
1986-03-07$1.59$1.599,690——
1986-03-06$1.59$1.5910,302——
1986-03-05$1.72$1.727,650——
1986-03-04$1.72$1.7213,872——
1986-03-03$1.59$1.593,366——
1986-02-28$1.59$1.594,182——
1986-02-27$1.72$1.7227,438——
1986-02-26$1.72$1.72612——
1986-02-25$1.72$1.723,162——
1986-02-24$1.72$1.724,182——
1986-02-21$1.72$1.7211,016——
1986-02-20$1.72$1.7213,668——
1986-02-19$1.72$1.726,426——
1986-02-18$1.72$1.722,142——
1986-02-14$1.72$1.722,958——
1986-02-13$1.59$1.5914,586——
1986-02-12$1.72$1.722,244——
1986-02-11$1.72$1.726,018——
1986-02-10$1.59$1.593,366——
1986-02-07$1.72$1.7235,598——
1986-02-06$1.59$1.5910,302——
1986-02-05$1.72$1.722,958——
1986-02-04$1.72$1.725,508——
1986-02-03$1.72$1.722,040——
1986-01-31$1.72$1.7215,504——
1986-01-30$1.72$1.721,020——
1986-01-29$1.59$1.5970,584——
1986-01-28$1.84$1.84204——
1986-01-27$1.84$1.849,078——
1986-01-24$1.84$1.844,590——
1986-01-23$1.84$1.843,672——
1986-01-22$1.84$1.8410,608——
1986-01-21$1.84$1.8411,526——
1986-01-20$1.96$1.9621,828——
1986-01-17$1.96$1.961,734——
1986-01-16$1.96$1.966,120——
1986-01-15$1.84$1.841,428——
1986-01-14$1.96$1.9611,628——
1986-01-13$1.84$1.8427,438——
1986-01-10$1.84$1.8443,248——
1986-01-09$2.08$2.0830,600——
1986-01-08$2.08$2.0819,278——
1986-01-07$2.21$2.2161,200——
1986-01-06$2.21$2.2131,314——
1986-01-03$2.21$2.21106,182——
1986-01-02$1.84$1.8410,710——