Wendy's Company (The) - Price History

Monthly price history for WEN (Wendy's Company (The))

DateAdjusted priceReal price
June 2024 $16.67 $16.67
May 2024 $17.45 $17.45
April 2024 $19.99 $19.99
March 2024 $18.84 $18.84
February 2024 $18.11 $18.11
January 2024 $18.82 $19.08
December 2023 $19.22 $19.48
November 2023 $18.50 $18.75
October 2023 $18.51 $19.02
September 2023 $19.87 $20.41
August 2023 $19.26 $19.79
July 2023 $20.66 $21.49
June 2023 $20.91 $21.75
May 2023 $21.16 $22.01
April 2023 $21.01 $22.10
March 2023 $20.70 $21.78
February 2023 $20.87 $21.96
January 2023 $20.96 $22.30
December 2022 $21.27 $22.63
November 2022 $21.20 $22.56
October 2022 $19.42 $20.78
September 2022 $17.47 $18.69
August 2022 $17.92 $19.18
July 2022 $19.53 $21.03
June 2022 $17.53 $18.88
May 2022 $17.31 $18.64
April 2022 $18.22 $19.76
March 2022 $20.26 $21.97
February 2022 $20.85 $22.74
January 2022 $21.12 $23.03
December 2021 $21.87 $23.85
November 2021 $18.87 $20.58
October 2021 $20.34 $22.30
September 2021 $19.77 $21.68
August 2021 $20.99 $23.02
July 2021 $21.05 $23.21
June 2021 $21.24 $23.42
May 2021 $21.06 $23.22
April 2021 $20.38 $22.57
March 2021 $18.30 $20.26
February 2021 $18.37 $20.43
January 2021 $18.34 $20.40
December 2020 $19.71 $21.92
November 2020 $19.77 $21.99
October 2020 $19.58 $21.85
September 2020 $19.98 $22.30
August 2020 $18.77 $20.94
July 2020 $20.73 $23.18
June 2020 $19.48 $21.78
May 2020 $19.01 $21.26
April 2020 $17.72 $19.86
March 2020 $13.28 $14.88
February 2020 $16.84 $18.88
January 2020 $19.22 $21.67
December 2019 $19.70 $22.21
November 2019 $19.01 $21.44
October 2019 $18.68 $21.18
September 2019 $17.62 $19.98
August 2019 $19.40 $22
July 2019 $15.97 $18.19
June 2019 $17.19 $19.58
May 2019 $16.14 $18.39
April 2019 $16.25 $18.61
March 2019 $15.62 $17.89
February 2019 $15.13 $17.33
January 2019 $15.04 $17.32
December 2018 $13.55 $15.61
November 2018 $15.57 $17.93
October 2018 $14.90 $17.24
September 2018 $14.81 $17.14
August 2018 $15.25 $17.65
July 2018 $14.34 $16.68
June 2018 $14.77 $17.18
May 2018 $13.85 $16.11
April 2018 $14.32 $16.74
March 2018 $15.01 $17.55
February 2018 $13.64 $15.95
January 2018 $13.77 $16.18
December 2017 $13.97 $16.42
November 2017 $12.67 $14.89
October 2017 $12.88 $15.21
September 2017 $13.15 $15.53
August 2017 $12.64 $14.92
July 2017 $13.02 $15.44
June 2017 $13.07 $15.51
May 2017 $13.63 $16.17
April 2017 $12.37 $14.74
March 2017 $11.42 $13.61
February 2017 $11.70 $13.94
January 2017 $11.30 $13.53
December 2016 $11.29 $13.52
November 2016 $10.50 $12.57
October 2016 $9.01 $10.84
September 2016 $8.97 $10.80
August 2016 $8.47 $10.19
July 2016 $7.98 $9.66
June 2016 $7.94 $9.62
May 2016 $8.49 $10.28
April 2016 $8.92 $10.86
March 2016 $8.94 $10.89
February 2016 $7.69 $9.37
January 2016 $8.34 $10.23
December 2015 $8.79 $10.77
November 2015 $8.57 $10.51
October 2015 $7.43 $9.16
September 2015 $7.02 $8.65
August 2015 $7.39 $9.11
July 2015 $8.27 $10.26
June 2015 $9.10 $11.28
May 2015 $9.06 $11.24
April 2015 $8.12 $10.12
March 2015 $8.75 $10.90
February 2015 $8.90 $11.09
January 2015 $8.42 $10.54
December 2014 $7.21 $9.03
November 2014 $6.96 $8.72
October 2014 $6.36 $8.02
September 2014 $6.55 $8.26
August 2014 $6.47 $8.15
July 2014 $6.43 $8.15
June 2014 $6.73 $8.53
May 2014 $6.47 $8.20
April 2014 $6.51 $8.31
March 2014 $7.15 $9.12
February 2014 $7.51 $9.58
January 2014 $7.07 $9.07
December 2013 $6.80 $8.72
November 2013 $6.72 $8.61
October 2013 $6.74 $8.69
September 2013 $6.58 $8.48
August 2013 $5.86 $7.56
July 2013 $5.48 $7.11
June 2013 $4.49 $5.83
May 2013 $4.58 $5.95
April 2013 $4.36 $5.69
March 2013 $4.34 $5.68
February 2013 $4.36 $5.70
January 2013 $3.90 $5.14
December 2012 $3.57 $4.70
November 2012 $3.54 $4.66
October 2012 $3.21 $4.26
September 2012 $3.41 $4.52
August 2012 $3.22 $4.27
July 2012 $3.44 $4.59
June 2012 $3.54 $4.72
May 2012 $3.44 $4.59
April 2012 $3.64 $4.87
March 2012 $3.74 $5.01
February 2012 $3.79 $5.07
January 2012 $3.49 $4.69
December 2011 $3.99 $5.36
November 2011 $3.69 $4.96
October 2011 $3.75 $5.06
September 2011 $3.40 $4.59
August 2011 $3.61 $4.87
July 2011 $3.89 $5.27
June 2011 $3.74 $5.07
May 2011 $3.71 $5.03
April 2011 $3.54 $4.82
March 2011 $3.70 $5.03
February 2011 $3.50 $4.76
January 2011 $3.53 $4.83
December 2010 $3.38 $4.62
November 2010 $3.49 $4.77
October 2010 $3.35 $4.60
September 2010 $3.30 $4.53
August 2010 $2.85 $3.91
July 2010 $3.16 $4.36
June 2010 $2.90 $4
May 2010 $3.27 $4.51
April 2010 $3.84 $5.31
March 2010 $3.62 $5
February 2010 $3.53 $4.88
January 2010 $3.32 $4.61
December 2009 $3.38 $4.69
November 2009 $2.96 $4.10
October 2009 $2.84 $3.95
September 2009 $3.40 $4.73
August 2009 $3.62 $5.04
July 2009 $3.28 $4.58
June 2009 $2.87 $4
May 2009 $3.01 $4.20
April 2009 $3.57 $5
March 2009 $3.59 $5.03
February 2009 $3.22 $4.53
January 2009 $3.59 $5.04
December 2008 $3.52 $4.94
November 2008 $2.86 $4.02
October 2008 $2.57 $3.62
September 2008 $3.73 $5.26
August 2008 $4.07 $5.83
July 2008 $3.86 $5.53
June 2008 $4.47 $6.40
May 2008 $5.13 $7.35
April 2008 $4.76 $6.90
March 2008 $4.34 $6.30
February 2008 $5.87 $8.51
January 2008 $6.33 $9.26
December 2007 $5.85 $8.56
November 2007 $5.66 $8.28
October 2007 $7.50 $11.08
September 2007 $8.15 $12.04
August 2007 $9.81 $14.50
July 2007 $9.59 $14.25
June 2007 $10.47 $15.55
May 2007 $10.83 $16.09
April 2007 $11.62 $17.35
March 2007 $12.30 $18.36
February 2007 $12.82 $19.13
January 2007 $13.89 $20.82
December 2006 $14.22 $21.31
November 2006 $13.36 $20.17
October 2006 $11.83 $17.92
September 2006 $10.73 $16.26
August 2006 $10.33 $15.66
July 2006 $9.83 $14.98
June 2006 $10.51 $16
May 2006 $10.50 $16.14
April 2006 $11 $17.01
March 2006 $11.56 $17.87
February 2006 $10.76 $16.64
January 2006 $11.15 $17.47
December 2005 $10.47 $16.41
November 2005 $10.22 $16.02
October 2005 $10.21 $16.09
September 2005 $10.45 $16.46
August 2005 $10.18 $16.04
July 2005 $10.69 $16.94
June 2005 $9.96 $15.78
May 2005 $9.64 $15.34
April 2005 $8.53 $13.57
March 2005 $8.74 $13.92
February 2005 $9.55 $15.27
January 2005 $9.50 $15.19
December 2004 $7.97 $12.74
November 2004 $7.89 $12.69
October 2004 $6.92 $11.13
September 2004 $6.96 $11.20
August 2004 $6.56 $10.62
July 2004 $5.91 $9.58
June 2004 $6.25 $10.12
May 2004 $6.52 $10.63
April 2004 $6.61 $10.78
March 2004 $6.58 $10.72
February 2004 $6.56 $10.77
January 2004 $6.96 $11.42
December 2003 $7.06 $11.58
November 2003 $6.68 $10.97
October 2003 $6.18 $10.21
September 2003 $5.97 $9.87
August 2003 $5.42 $9.02
July 2003 $5.19 $8.64
June 2003 $5.20 $8.66
May 2003 $4.76 $7.92
April 2003 $4.81 $8
March 2003 $4.83 $8.04
February 2003 $4.62 $7.69
January 2003 $4.43 $7.37
December 2002 $4.55 $7.58
November 2002 $4.71 $7.84
October 2002 $4.16 $6.93
September 2002 $3.94 $6.55
August 2002 $4.29 $7.13
July 2002 $4.31 $7.16
June 2002 $4.79 $7.97
May 2002 $4.76 $7.93
April 2002 $4.86 $8.08
March 2002 $4.82 $8.02
February 2002 $4.66 $7.75
January 2002 $4.68 $7.78
December 2001 $4.22 $7.02
November 2001 $4.06 $6.76
October 2001 $4.01 $6.67
September 2001 $4.01 $6.67
August 2001 $4.30 $7.16
July 2001 $4.55 $7.56
June 2001 $4.55 $7.56
May 2001 $4.38 $7.29
April 2001 $4.44 $7.39
March 2001 $4.27 $7.10
February 2001 $4.60 $7.66
January 2001 $4.35 $7.23
December 2000 $4.21 $7
November 2000 $4.36 $7.25
October 2000 $4.33 $7.20
September 2000 $4.27 $7.11
August 2000 $3.95 $6.57
July 2000 $3.78 $6.30
June 2000 $3.56 $5.92
May 2000 $3.60 $5.99
April 2000 $3.58 $5.95
March 2000 $3.47 $5.77
February 2000 $3.29 $5.47
January 2000 $3.02 $5.02
December 1999 $3.19 $5.30
November 1999 $3.37 $5.61
October 1999 $3.45 $5.74
September 1999 $3.72 $6.19
August 1999 $3.64 $6.06
July 1999 $3.59 $5.97
June 1999 $3.69 $6.14
May 1999 $3.54 $5.88
April 1999 $3.44 $5.72
March 1999 $3.03 $5.03
February 1999 $2.75 $4.58
January 1999 $2.72 $4.53
December 1998 $2.75 $4.58
November 1998 $2.80 $4.66
October 1998 $2.71 $4.51
September 1998 $2.70 $4.49
August 1998 $2.59 $4.31
July 1998 $3.96 $6.59
June 1998 $3.81 $6.33
May 1998 $4.23 $7.04
April 1998 $4.48 $7.45
March 1998 $4.55 $7.58
February 1998 $4.36 $7.25
January 1998 $4.19 $6.96
December 1997 $4.73 $7.87
November 1997 $4.14 $6.89
October 1997 $3.93 $6.53
September 1997 $3.49 $5.81
August 1997 $3.63 $6.04
July 1997 $3.95 $6.57
June 1997 $3.54 $5.88
May 1997 $3.97 $6.60
April 1997 $3.23 $5.38
March 1997 $3.04 $5.05
February 1997 $2.43 $4.04
January 1997 $2.28 $3.79
December 1996 $2 $3.32
November 1996 $1.97 $3.28
October 1996 $2.04 $3.39
September 1996 $2.08 $3.46
August 1996 $1.89 $3.14
July 1996 $1.82 $3.03
June 1996 $2 $3.32
May 1996 $2.12 $3.54
April 1996 $2.19 $3.64
March 1996 $2.19 $3.64
February 1996 $2.21 $3.68
January 1996 $2.30 $3.82
December 1995 $1.91 $3.18
November 1995 $1.82 $3.03
October 1995 $1.65 $2.74
September 1995 $2.52 $4.19
August 1995 $2.52 $4.19
July 1995 $2.34 $3.90
June 1995 $2.71 $4.51
May 1995 $2.67 $4.44
April 1995 $2.60 $4.33
March 1995 $2.21 $3.68
February 1995 $2.19 $3.64
January 1995 $2.19 $3.64
December 1994 $2.04 $3.39
November 1994 $1.86 $3.10
October 1994 $2.04 $3.39
September 1994 $2.30 $3.82
August 1994 $2.78 $4.62
July 1994 $2.69 $4.48
June 1994 $2.86 $4.76
May 1994 $3.17 $5.27
April 1994 $3.38 $5.63
March 1994 $3.38 $5.63
February 1994 $3.62 $6.03
January 1994 $3.62 $6.03
December 1993 $4.34 $7.22
November 1993 $4.25 $7.07
October 1993 $5.36 $8.91
September 1993 $5.51 $9.17
August 1993 $4.79 $7.98
July 1993 $3.80 $6.32
June 1993 $3.62 $6.03
May 1993 $3.08 $5.12
April 1993 $3.28 $5.45
March 1993 $3.64 $6.06
February 1993 $2.78 $4.62
January 1993 $2.69 $4.48
December 1992 $2.56 $4.26
November 1992 $2.39 $3.97
October 1992 $1.95 $3.25
September 1992 $1.97 $3.28
August 1992 $1.76 $2.92
July 1992 $1.60 $2.67
June 1992 $1.67 $2.78
May 1992 $1.56 $2.60
April 1992 $1.56 $2.60
March 1992 $1.52 $2.53
February 1992 $1.41 $2.35
January 1992 $0.69 $1.16
December 1991 $0.56 $0.94
November 1991 $0.59 $0.97
October 1991 $0.61 $1.01
September 1991 $0.39 $0.65
August 1991 $0.41 $0.69
July 1991 $0.37 $0.61
June 1991 $0.41 $0.69
May 1991 $0.56 $0.94
April 1991 $0.61 $1.01
March 1991 $0.65 $1.08
February 1991 $0.63 $1.05
January 1991 $0.52 $0.87
December 1990 $0.56 $0.94
November 1990 $0.61 $1.01
October 1990 $0.63 $1.05
September 1990 $0.74 $1.23
August 1990 $1.19 $1.98
July 1990 $1.50 $2.49
June 1990 $1.71 $2.85
May 1990 $1.71 $2.85
April 1990 $1.82 $3.03
March 1990 $1.93 $3.21
February 1990 $1.48 $2.45
January 1990 $2.08 $3.46
December 1989 $2.08 $3.46
November 1989 $2.26 $3.75
October 1989 $2.34 $3.90
September 1989 $2.43 $4.04
August 1989 $2.08 $3.46
July 1989 $2.08 $3.46
June 1989 $2.06 $3.43
May 1989 $2.41 $4
April 1989 $2.34 $3.90
March 1989 $2.19 $3.64
February 1989 $1.30 $2.16
January 1989 $1.02 $1.70
December 1988 $1.21 $2.02
November 1988 $1.15 $1.91
October 1988 $1.26 $2.09
September 1988 $1.13 $1.88
August 1988 $1.15 $1.91
July 1988 $1.13 $1.88
June 1988 $1.32 $2.20
May 1988 $1.41 $2.35
April 1988 $1.54 $2.56
March 1988 $1.17 $1.95
February 1988 $1.19 $1.98
January 1988 $1.17 $1.95
December 1987 $1.21 $2.02
November 1987 $1.15 $1.91
October 1987 $1.04 $1.73
September 1987 $1.19 $1.98
August 1987 $1.17 $1.95
July 1987 $1.19 $1.98
June 1987 $1.08 $1.80
May 1987 $1 $1.66
April 1987 $0.87 $1.44
March 1987 $0.87 $1.44
February 1987 $0.87 $1.44
January 1987 $0.59 $0.97
December 1986 $0.46 $0.76
November 1986 $0.46 $0.76
October 1986 $0.52 $0.87
September 1986 $0.43 $0.72
August 1986 $0.41 $0.69
July 1986 $0.37 $0.61
June 1986 $0.41 $0.69
May 1986 $0.41 $0.69
April 1986 $0.32 $0.54
March 1986 $0.32 $0.54
February 1986 $0.28 $0.47
January 1986 $0.30 $0.50
December 1985 $0.32 $0.54
November 1985 $0.26 $0.43
October 1985 $0.30 $0.50
September 1985 $0.28 $0.47
August 1985 $0.33 $0.55
July 1985 $0.33 $0.55
June 1985 $0.31 $0.52
May 1985 $0.33 $0.55
April 1985 $0.33 $0.55
March 1985 $0.37 $0.62
February 1985 $0.45 $0.75
January 1985 $0.41 $0.69
December 1984 $0.35 $0.59
November 1984 $0.30 $0.49
October 1984 $1.43 $2.37
September 1984 $1.51 $2.50
August 1984 $1.58 $2.62
July 1984 $1.58 $2.62
June 1984 $1.66 $2.75
May 1984 $1.73 $2.88
April 1984 $1.96 $3.25
March 1984 $1.96 $3.25
February 1984 $2.11 $3.50
January 1984 $1.96 $3.25
December 1983 $1.96 $3.25
November 1983 $2.26 $3.75
October 1983 $2.26 $3.75
September 1983 $2.49 $4.12
August 1983 $2.41 $4
July 1983 $2.56 $4.25
June 1983 $2.56 $4.25
May 1983 $2.64 $4.38
April 1983 $1.96 $3.25
March 1983 $1.96 $3.25
February 1983 $1.81 $3
January 1983 $1.81 $3
December 1982 $1.58 $2.63
November 1982 $1.58 $2.63
October 1982 $1.66 $2.75
September 1982 $1.51 $2.50
August 1982 $1.81 $3
July 1982 $1.51 $2.50
June 1982 $1.58 $2.62
May 1982 $1.51 $2.50
April 1982 $1.51 $2.50
March 1982 $1.51 $2.50
February 1982 $1.58 $2.62
January 1982 $1.73 $2.88
December 1981 $1.81 $3
November 1981 $1.73 $2.88
October 1981 $1.73 $2.88
September 1981 $1.51 $2.50
August 1981 $1.81 $3
July 1981 $1.96 $3.25
June 1981 $2.26 $3.75
May 1981 $2.34 $3.87
April 1981 $2.48 $4.12
March 1981 $2.41 $4
February 1981 $2.11 $3.50
January 1981 $2.41 $4
December 1980 $2.41 $4
November 1980 $2.79 $4.62
October 1980 $2.18 $3.62
September 1980 $1.66 $2.75
August 1980 $1.58 $2.62
July 1980 $1.66 $2.75
June 1980 $1.51 $2.50
May 1980 $1.58 $2.62
April 1980 $1.36 $2.25
March 1980 $1.43 $2.37

WEN

Price: $16.67

52 week price:
16.22
22.59

Dividend Yield: 0.06%

5-year range yield:
0.06%
5.40%

Forward Dividend Yield: 6.00%

Payout Ratio: 102.04%

Payout Ratio Range:
12.58%
600.00%

Dividend Per Share: 1.00 USD

Earnings Per Share: 0.98 USD

P/E Ratio: 17.02

Exchange: NMS

Sector: Consumer Cyclical

Industry: Restaurants

Volume: 1.7 million

Ebitda: 92.7 million

Market Capitalization: 3.4 billion

Average Dividend Frequency: 5

Years Paying Dividends: 32

DGR3: 30.00%

DGR5: 23.07%

DGR10: 20.48%

DGR20: 18.34%

Links: