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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$22.21$101.122,055,400——
2019-12-30$22.16$100.892,249,600——
2019-12-27$22.16$100.891,704,700——
2019-12-26$22.14$100.801,353,100——
2019-12-24$22.17$100.94623,800——
2019-12-23$22.02$100.251,259,200——
2019-12-20$22.26$101.353,450,000——
2019-12-19$22.11$100.662,488,800——
2019-12-18$22.00$100.161,986,500——
2019-12-17$22.37$101.852,523,100——
2019-12-16$22.11$100.663,525,200——
2019-12-13$21.84$99.431,883,700——
2019-12-12$21.51$97.932,157,600——
2019-12-11$21.51$97.931,781,400——
2019-12-10$21.49$97.842,585,500——
2019-12-09$21.70$98.801,981,700——
2019-12-06$21.56$98.162,513,500——
2019-12-05$21.50$97.892,218,200——
2019-12-04$21.43$97.572,760,800——
2019-12-03$21.39$97.393,019,100——
2019-12-02$21.99$100.123,636,900——
2019-11-29$21.44$97.611,149,000——
2019-11-27$21.80$98.711,955,800——
2019-11-26$21.56$97.622,495,700——
2019-11-25$21.49$97.303,936,100——
2019-11-22$20.92$94.722,562,000——
2019-11-21$20.35$92.142,751,200——
2019-11-20$20.71$93.773,092,500——
2019-11-19$20.61$93.323,726,600——
2019-11-18$20.46$92.643,308,300——
2019-11-15$20.60$93.276,980,000——
2019-11-14$20.91$94.681,990,300——
2019-11-13$20.92$94.722,110,000——
2019-11-12$20.66$93.541,889,500——
2019-11-11$20.80$94.181,925,300——
2019-11-08$20.65$93.503,309,800——
2019-11-07$20.98$94.992,944,900——
2019-11-06$20.77$94.044,907,200——
2019-11-05$20.84$94.363,445,800——
2019-11-04$20.56$93.092,966,600——
2019-11-01$20.73$93.863,760,800——
2019-10-31$21.18$95.902,172,200——
2019-10-30$21.15$95.761,710,800——
2019-10-29$21.04$95.271,551,900——
2019-10-28$20.93$94.773,077,800——
2019-10-25$21.33$96.581,733,300——
2019-10-24$21.32$96.532,401,700——
2019-10-23$21.46$97.173,782,700——
2019-10-22$21.65$98.034,188,800——
2019-10-21$21.59$97.762,507,000——
2019-10-18$21.60$97.803,626,600——
2019-10-17$21.39$96.853,090,000——
2019-10-16$21.25$96.224,178,700——
2019-10-15$20.90$94.635,182,600——
2019-10-14$21.15$95.767,789,300——
2019-10-11$20.78$94.0912,101,500——
2019-10-10$19.99$90.512,362,800——
2019-10-09$20.11$91.052,457,700——
2019-10-08$19.99$90.513,103,900——
2019-10-07$20.11$91.053,121,500——
2019-10-04$20.69$93.684,169,100——
2019-10-03$20.27$91.783,924,500——
2019-10-02$19.92$90.193,676,300——
2019-10-01$20.05$90.782,027,000——
2019-09-30$19.98$90.472,710,500——
2019-09-27$20.01$90.601,933,900——
2019-09-26$20.03$90.692,974,700——
2019-09-25$20.18$91.375,746,300——
2019-09-24$20.19$91.423,800,500——
2019-09-23$20.47$92.683,271,700——
2019-09-20$20.76$94.004,419,300——
2019-09-19$20.55$93.054,283,100——
2019-09-18$20.11$91.053,890,000——
2019-09-17$20.09$90.964,907,800——
2019-09-16$19.56$88.563,249,300——
2019-09-13$19.42$87.932,941,000——
2019-09-12$19.65$88.973,956,000——
2019-09-11$19.62$88.845,154,900——
2019-09-10$19.71$89.2417,234,300——
2019-09-09$21.95$99.393,203,800——
2019-09-06$22.38$101.332,369,100——
2019-09-05$22.79$103.192,254,200——
2019-09-04$22.25$100.742,785,700——
2019-09-03$21.82$98.803,909,000——
2019-08-30$22.00$99.611,972,200——
2019-08-29$22.14$99.792,346,800——
2019-08-28$21.67$97.672,404,900——
2019-08-27$21.47$96.772,607,300——
2019-08-26$21.53$97.042,366,000——
2019-08-23$21.08$95.023,742,500——
2019-08-22$21.19$95.513,755,100——
2019-08-21$20.82$93.842,332,300——
2019-08-20$20.67$93.172,280,500——
2019-08-19$20.43$92.092,393,200——
2019-08-16$19.95$89.924,505,600——
2019-08-15$19.79$89.202,820,100——
2019-08-14$19.69$88.752,274,900——
2019-08-13$19.66$88.612,492,300——
2019-08-12$19.50$87.892,793,100——
2019-08-09$19.84$89.433,908,800——
2019-08-08$19.96$89.977,489,600——
2019-08-07$19.58$88.258,849,100——
2019-08-06$18.10$81.586,265,400——
2019-08-05$17.67$79.654,217,800——
2019-08-02$18.09$81.541,742,300——
2019-08-01$18.12$81.671,863,600——
2019-07-31$18.19$81.991,908,200——
2019-07-30$18.48$83.302,307,400——
2019-07-29$18.60$83.842,577,600——
2019-07-26$18.95$85.413,115,500——
2019-07-25$18.86$85.011,949,500——
2019-07-24$18.76$84.561,528,800——
2019-07-23$18.76$84.562,779,100——
2019-07-22$18.84$84.922,408,600——
2019-07-19$19.16$86.361,747,400——
2019-07-18$19.30$86.991,605,200——
2019-07-17$19.11$86.141,299,500——
2019-07-16$19.21$86.591,534,200——
2019-07-15$19.23$86.681,896,600——
2019-07-12$19.55$88.122,124,400——
2019-07-11$19.44$87.621,857,400——
2019-07-10$19.52$87.981,320,300——
2019-07-09$19.64$88.521,138,700——
2019-07-08$19.66$88.611,324,300——
2019-07-05$19.81$89.291,187,400——
2019-07-03$19.79$89.20807,500——
2019-07-02$19.46$87.711,974,700——
2019-07-01$19.15$86.323,272,300——
2019-06-28$19.58$88.252,228,500——
2019-06-27$19.49$87.852,443,000——
2019-06-26$19.50$87.893,271,100——
2019-06-25$19.47$87.763,117,400——
2019-06-24$19.15$86.323,573,600——
2019-06-21$19.37$87.311,818,200——
2019-06-20$19.54$88.071,717,400——
2019-06-19$19.52$87.981,245,000——
2019-06-18$19.42$87.532,073,800——
2019-06-17$19.32$87.081,826,000——
2019-06-14$19.40$87.441,845,600——
2019-06-13$19.48$87.801,691,600——
2019-06-12$19.38$87.351,906,900——
2019-06-11$19.43$87.584,084,000——
2019-06-10$19.50$87.893,521,300——
2019-06-07$19.88$89.612,663,800——
2019-06-06$19.77$89.112,144,900——
2019-06-05$19.42$87.532,343,400——
2019-06-04$19.29$86.952,453,000——
2019-06-03$18.63$83.972,751,500——
2019-05-31$18.39$82.892,248,700——
2019-05-30$18.43$82.622,148,800——
2019-05-29$18.40$82.493,345,100——
2019-05-28$18.54$83.112,815,500——
2019-05-24$18.97$85.041,520,500——
2019-05-23$19.01$85.222,394,500——
2019-05-22$19.09$85.583,545,800——
2019-05-21$18.97$85.042,956,600——
2019-05-20$18.62$83.471,855,300——
2019-05-17$18.73$83.963,086,700——
2019-05-16$18.72$83.923,028,200——
2019-05-15$18.66$83.652,301,900——
2019-05-14$18.50$82.933,793,200——
2019-05-13$18.63$83.522,556,200——
2019-05-10$18.85$84.502,480,100——
2019-05-09$18.81$84.325,589,700——
2019-05-08$19.20$86.077,163,400——
2019-05-07$18.47$82.804,387,800——
2019-05-06$18.59$83.343,870,400——
2019-05-03$18.43$82.623,977,200——
2019-05-02$18.42$82.583,742,400——
2019-05-01$18.62$83.471,810,000——
2019-04-30$18.61$83.431,945,800——
2019-04-29$18.71$83.882,410,400——
2019-04-26$18.76$84.102,693,400——
2019-04-25$18.75$84.053,500,100——
2019-04-24$18.49$82.892,849,100——
2019-04-23$18.61$83.432,673,400——
2019-04-22$18.69$83.792,330,100——
2019-04-18$18.90$84.731,291,400——
2019-04-17$18.79$84.232,380,300——
2019-04-16$18.63$83.521,715,300——
2019-04-15$18.57$83.251,913,200——
2019-04-12$18.44$82.664,046,100——
2019-04-11$18.39$82.444,637,500——
2019-04-10$17.99$80.653,040,700——
2019-04-09$17.99$80.652,487,700——
2019-04-08$18.03$80.832,808,300——
2019-04-05$18.25$81.814,934,400——
2019-04-04$18.20$81.592,422,000——
2019-04-03$17.98$80.602,566,500——
2019-04-02$17.95$80.472,367,700——
2019-04-01$17.82$79.893,089,300——
2019-03-29$17.89$80.205,387,800——
2019-03-28$17.68$79.264,518,500——
2019-03-27$17.30$77.554,074,700——
2019-03-26$16.98$76.124,592,300——
2019-03-25$16.93$75.905,364,800——
2019-03-22$16.47$73.833,751,800——
2019-03-21$16.66$74.694,919,100——
2019-03-20$16.31$73.123,474,700——
2019-03-19$16.55$74.192,295,000——
2019-03-18$16.72$74.952,600,400——
2019-03-15$16.63$74.554,116,300——
2019-03-14$16.80$75.313,975,400——
2019-03-13$16.69$74.827,933,200——
2019-03-12$16.46$73.794,801,400——
2019-03-11$16.62$74.515,065,900——
2019-03-08$16.98$76.127,021,900——
2019-03-07$16.45$73.744,282,900——
2019-03-06$16.69$74.827,649,100——
2019-03-05$17.32$77.644,929,600——
2019-03-04$17.28$77.463,434,600——
2019-03-01$17.28$77.464,865,800——
2019-02-28$17.33$77.693,302,400——
2019-02-27$17.38$77.465,446,000——
2019-02-26$17.12$76.314,190,800——
2019-02-25$17.03$75.906,212,600——
2019-02-22$17.72$78.987,346,400——
2019-02-21$17.77$79.206,462,600——
2019-02-20$17.67$78.767,057,500——
2019-02-19$17.89$79.743,052,100——
2019-02-15$18.00$80.235,716,200——
2019-02-14$17.90$79.782,844,200——
2019-02-13$17.70$78.892,343,900——
2019-02-12$17.71$78.941,955,900——
2019-02-11$17.65$78.672,893,900——
2019-02-08$17.74$79.074,846,000——
2019-02-07$17.71$78.941,865,700——
2019-02-06$17.63$78.581,041,900——
2019-02-05$17.56$78.271,752,200——
2019-02-04$17.46$77.821,955,700——
2019-02-01$17.28$77.022,248,700——
2019-01-31$17.32$77.202,671,700——
2019-01-30$17.34$77.292,084,500——
2019-01-29$17.11$76.262,957,400——
2019-01-28$17.42$77.645,839,600——
2019-01-25$17.11$76.266,149,700——
2019-01-24$17.37$77.423,081,000——
2019-01-23$17.06$76.043,259,000——
2019-01-22$16.71$74.483,862,800——
2019-01-18$16.43$73.232,714,200——
2019-01-17$16.30$72.653,271,700——
2019-01-16$16.43$73.232,037,000——
2019-01-15$16.40$73.101,931,600——
2019-01-14$16.43$73.232,741,700——
2019-01-11$16.52$73.633,099,900——
2019-01-10$16.46$73.361,900,700——
2019-01-09$16.39$73.052,202,400——
2019-01-08$16.31$72.703,941,200——
2019-01-07$16.16$72.032,749,300——
2019-01-04$15.91$70.913,027,800——
2019-01-03$15.56$69.352,273,900——
2019-01-02$15.64$69.712,155,100——