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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$21.92$101.191,205,900——
2020-12-30$21.96$101.371,278,500——
2020-12-29$22.26$102.761,240,200——
2020-12-28$22.62$104.421,279,200——
2020-12-24$22.45$103.63744,300——
2020-12-23$22.23$102.621,792,500——
2020-12-22$22.37$103.271,559,400——
2020-12-21$22.60$104.331,495,000——
2020-12-18$22.94$105.903,353,400——
2020-12-17$22.80$105.251,300,200——
2020-12-16$22.52$103.961,596,200——
2020-12-15$22.87$105.573,199,000——
2020-12-14$22.46$103.682,035,600——
2020-12-11$22.06$101.832,135,100——
2020-12-10$22.18$102.391,512,800——
2020-12-09$22.51$103.911,857,300——
2020-12-08$21.95$101.331,177,700——
2020-12-07$22.02$101.651,093,600——
2020-12-04$22.19$102.431,375,100——
2020-12-03$21.81$100.681,471,900——
2020-12-02$21.72$100.262,203,600——
2020-12-01$22.13$102.161,981,500——
2020-11-30$21.99$101.512,065,600——
2020-11-27$22.15$101.93939,200——
2020-11-25$22.17$102.021,642,300——
2020-11-24$22.34$102.802,478,400——
2020-11-23$21.97$101.103,679,300——
2020-11-20$22.51$103.581,669,300——
2020-11-19$22.58$103.912,090,500——
2020-11-18$22.20$102.163,455,700——
2020-11-17$22.78$104.831,809,200——
2020-11-16$23.17$106.622,066,300——
2020-11-13$22.68$104.371,649,200——
2020-11-12$23.03$105.983,334,200——
2020-11-11$23.21$106.803,695,700——
2020-11-10$22.74$104.643,092,200——
2020-11-09$22.43$103.224,357,000——
2020-11-06$22.24$102.344,297,300——
2020-11-05$22.18$102.066,213,900——
2020-11-04$21.79$100.277,854,200——
2020-11-03$23.14$106.484,327,500——
2020-11-02$22.14$101.883,236,500——
2020-10-30$21.85$100.552,346,000——
2020-10-29$22.30$102.622,323,800——
2020-10-28$22.28$102.522,179,900——
2020-10-27$23.53$108.281,811,400——
2020-10-26$23.30$107.223,681,100——
2020-10-23$23.68$108.972,115,200——
2020-10-22$24.14$111.082,919,200——
2020-10-21$23.93$110.121,149,600——
2020-10-20$23.98$110.351,808,200——
2020-10-19$24.02$110.531,219,700——
2020-10-16$24.19$111.311,440,200——
2020-10-15$24.71$113.711,659,600——
2020-10-14$24.11$110.951,133,300——
2020-10-13$24.08$110.811,701,000——
2020-10-12$23.81$109.571,938,200——
2020-10-09$24.31$111.874,300,300——
2020-10-08$23.79$109.471,855,800——
2020-10-07$23.29$107.171,921,500——
2020-10-06$23.00$105.842,038,500——
2020-10-05$23.55$108.371,910,000——
2020-10-02$23.18$106.672,011,200——
2020-10-01$22.86$105.192,397,700——
2020-09-30$22.30$102.622,459,800——
2020-09-29$22.35$102.853,184,200——
2020-09-28$22.15$101.932,661,900——
2020-09-25$21.34$98.202,070,600——
2020-09-24$21.20$97.563,612,700——
2020-09-23$21.01$96.684,406,200——
2020-09-22$21.07$96.963,501,400——
2020-09-21$20.66$95.072,081,000——
2020-09-18$20.96$96.454,219,200——
2020-09-17$21.25$97.793,695,000——
2020-09-16$21.11$97.144,444,800——
2020-09-15$21.86$100.592,596,500——
2020-09-14$22.03$101.373,640,800——
2020-09-11$21.47$98.802,329,100——
2020-09-10$21.85$100.552,794,600——
2020-09-09$22.50$103.542,847,700——
2020-09-08$21.85$100.553,442,300——
2020-09-04$21.58$99.303,352,700——
2020-09-03$21.95$101.014,282,800——
2020-09-02$21.97$101.103,815,800——
2020-09-01$20.95$96.402,930,300——
2020-08-31$20.94$96.362,666,300——
2020-08-28$21.72$99.722,586,900——
2020-08-27$21.51$98.752,322,300——
2020-08-26$21.24$97.512,373,700——
2020-08-25$21.42$98.343,160,500——
2020-08-24$21.45$98.483,940,300——
2020-08-21$21.79$100.042,611,200——
2020-08-20$21.68$99.534,174,700——
2020-08-19$21.18$97.245,193,100——
2020-08-18$21.59$99.127,571,000——
2020-08-17$21.31$97.846,786,900——
2020-08-14$21.99$100.964,268,800——
2020-08-13$22.37$102.702,328,800——
2020-08-12$22.19$101.882,327,000——
2020-08-11$22.07$101.323,406,200——
2020-08-10$21.98$100.913,014,100——
2020-08-07$22.34$102.562,612,200——
2020-08-06$22.25$102.155,247,300——
2020-08-05$22.39$102.796,080,400——
2020-08-04$23.81$109.313,666,400——
2020-08-03$23.05$105.823,654,500——
2020-07-31$23.18$106.422,639,000——
2020-07-30$23.15$106.282,863,500——
2020-07-29$23.43$107.572,801,300——
2020-07-28$22.91$105.183,525,600——
2020-07-27$23.82$109.361,818,700——
2020-07-24$23.45$107.663,991,600——
2020-07-23$23.12$106.152,199,100——
2020-07-22$23.35$107.202,053,200——
2020-07-21$22.81$104.723,324,100——
2020-07-20$22.28$102.291,488,200——
2020-07-17$22.41$102.891,295,900——
2020-07-16$22.23$102.061,596,000——
2020-07-15$22.45$103.072,361,000——
2020-07-14$21.72$99.721,523,000——
2020-07-13$21.43$98.391,935,600——
2020-07-10$21.99$100.961,520,900——
2020-07-09$21.63$99.302,566,300——
2020-07-08$22.21$101.971,625,800——
2020-07-07$21.96$100.821,807,000——
2020-07-06$22.74$104.402,902,400——
2020-07-02$21.89$100.502,347,400——
2020-07-01$22.26$102.202,997,600——
2020-06-30$21.78$99.995,399,500——
2020-06-29$21.66$99.442,443,000——
2020-06-26$21.06$96.694,386,400——
2020-06-25$20.93$96.092,677,300——
2020-06-24$21.24$97.513,241,400——
2020-06-23$21.91$100.592,461,300——
2020-06-22$21.95$100.771,846,200——
2020-06-19$21.86$100.363,495,700——
2020-06-18$22.05$101.232,144,900——
2020-06-17$21.82$100.182,536,300——
2020-06-16$22.04$101.192,476,100——
2020-06-15$21.87$100.412,482,600——
2020-06-12$21.74$99.812,474,900——
2020-06-11$21.16$97.152,778,100——
2020-06-10$22.24$102.113,599,900——
2020-06-09$23.04$105.782,629,800——
2020-06-08$22.65$103.993,740,800——
2020-06-05$22.85$104.913,511,400——
2020-06-04$21.94$100.733,169,800——
2020-06-03$22.18$101.833,046,000——
2020-06-02$21.94$100.733,286,600——
2020-06-01$21.90$100.542,720,200——
2020-05-29$21.26$97.612,890,000——
2020-05-28$21.23$97.242,566,700——
2020-05-27$21.78$99.763,248,200——
2020-05-26$20.70$94.813,186,200——
2020-05-22$20.86$95.541,763,600——
2020-05-21$20.86$95.542,802,600——
2020-05-20$20.46$93.713,107,900——
2020-05-19$20.12$92.154,011,300——
2020-05-18$20.57$94.224,411,700——
2020-05-15$20.86$95.544,943,000——
2020-05-14$20.64$94.547,711,400——
2020-05-13$19.88$91.064,044,700——
2020-05-12$20.78$95.184,435,100——
2020-05-11$21.12$96.735,046,500——
2020-05-08$21.44$98.205,544,400——
2020-05-07$20.48$93.804,919,200——
2020-05-06$20.21$92.577,874,800——
2020-05-05$18.81$86.158,098,800——
2020-05-04$19.28$88.313,722,900——
2020-05-01$19.46$89.133,140,900——
2020-04-30$19.86$90.963,821,600——
2020-04-29$20.44$93.627,128,000——
2020-04-28$19.79$90.643,269,800——
2020-04-27$19.81$90.736,424,100——
2020-04-24$18.91$86.614,205,300——
2020-04-23$18.23$83.504,401,500——
2020-04-22$18.28$83.733,030,700——
2020-04-21$17.42$79.794,165,600——
2020-04-20$18.06$82.724,967,600——
2020-04-17$18.40$84.284,952,700——
2020-04-16$17.28$79.156,353,100——
2020-04-15$16.74$76.675,330,200——
2020-04-14$17.17$78.643,958,700——
2020-04-13$16.57$75.893,101,200——
2020-04-09$16.97$77.738,389,700——
2020-04-08$16.04$73.477,120,900——
2020-04-07$14.90$68.257,156,600——
2020-04-06$14.44$66.145,574,400——
2020-04-03$13.06$59.826,299,500——
2020-04-02$13.35$61.1510,196,200——
2020-04-01$13.97$63.996,165,900——
2020-03-31$14.88$68.155,537,900——
2020-03-30$14.97$68.577,415,300——
2020-03-27$14.07$64.448,961,600——
2020-03-26$13.95$63.8910,668,900——
2020-03-25$14.42$66.0510,945,900——
2020-03-24$14.06$64.408,108,200——
2020-03-23$11.42$52.318,200,400——
2020-03-20$10.94$50.1111,585,400——
2020-03-19$10.66$48.8311,777,200——
2020-03-18$7.47$34.2111,923,500——
2020-03-17$10.50$48.0910,370,500——
2020-03-16$12.35$56.576,443,300——
2020-03-13$16.80$76.955,048,000——
2020-03-12$15.62$71.545,172,300——
2020-03-11$18.02$82.544,773,100——
2020-03-10$19.81$90.735,206,500——
2020-03-09$18.65$85.424,631,100——
2020-03-06$19.19$87.894,000,300——
2020-03-05$19.27$88.263,636,800——
2020-03-04$20.05$91.835,969,600——
2020-03-03$19.16$87.764,500,700——
2020-03-02$19.62$89.867,431,700——
2020-02-28$18.88$86.488,352,600——
2020-02-27$20.08$91.424,721,800——
2020-02-26$21.89$99.666,213,500——
2020-02-25$22.96$104.535,391,500——
2020-02-24$23.39$106.492,945,800——
2020-02-21$23.94$109.005,198,600——
2020-02-20$23.60$107.451,641,700——
2020-02-19$23.31$106.131,419,000——
2020-02-18$23.21$105.671,651,100——
2020-02-14$22.91$104.311,145,900——
2020-02-13$22.91$104.311,640,200——
2020-02-12$22.88$104.172,408,000——
2020-02-11$22.48$102.353,029,000——
2020-02-10$22.16$100.892,449,100——
2020-02-07$21.94$99.893,381,000——
2020-02-06$21.90$99.713,670,500——
2020-02-05$22.28$101.441,802,700——
2020-02-04$22.37$101.852,253,200——
2020-02-03$21.93$99.841,811,800——
2020-01-31$21.67$98.661,746,200——
2020-01-30$21.91$99.751,140,000——
2020-01-29$22.03$100.301,914,800——
2020-01-28$21.79$99.212,411,800——
2020-01-27$22.06$100.442,274,700——
2020-01-24$22.09$100.572,270,600——
2020-01-23$22.20$101.072,428,200——
2020-01-22$21.99$100.122,767,700——
2020-01-21$21.66$98.621,834,800——
2020-01-17$21.69$98.751,635,800——
2020-01-16$21.51$97.931,639,700——
2020-01-15$21.58$98.251,850,300——
2020-01-14$21.42$97.522,338,000——
2020-01-13$21.35$97.203,544,700——
2020-01-10$21.62$98.432,968,900——
2020-01-09$21.77$99.121,950,600——
2020-01-08$21.72$98.892,155,500——
2020-01-07$21.96$99.982,376,300——
2020-01-06$22.13$100.762,329,500——
2020-01-03$22.38$101.891,660,100——
2020-01-02$22.34$101.712,359,700——