The Wendy’s Co

WEN
🏛️ usa →
9.16
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 9.09 9.13 9.09 9.12 298.1K
09:31 9.11 9.11 9.06 9.07 56.4K
09:32 9.08 9.11 9.08 9.10 25.9K
09:33 9.11 9.13 9.11 9.12 11.0K
09:34 9.13 9.16 9.13 9.15 18.9K
09:35 9.15 9.17 9.14 9.15 21.6K
09:36 9.16 9.16 9.14 9.14 5.8K
09:37 9.13 9.13 9.11 9.11 7.5K
09:38 9.12 9.12 9.12 9.12 7.3K
09:39 9.12 9.13 9.12 9.12 15.2K
09:40 9.12 9.13 9.12 9.13 2.9K
09:41 9.13 9.13 9.12 9.13 21.2K
09:42 9.13 9.13 9.12 9.13 4.8K
09:43 9.13 9.14 9.13 9.14 4.1K
09:44 9.15 9.15 9.14 9.15 5.5K
09:45 9.14 9.16 9.14 9.16 35.3K
09:46 9.16 9.16 9.12 9.13 35.2K
09:47 9.13 9.15 9.13 9.15 5.4K
09:48 9.13 9.13 9.11 9.11 21.5K
09:49 9.11 9.11 9.10 9.11 8.2K
09:50 9.11 9.11 9.10 9.11 3.2K
09:51 9.10 9.11 9.10 9.11 4.2K
09:52 9.10 9.11 9.10 9.10 13.4K
09:53 9.10 9.11 9.10 9.10 16.3K
09:54 9.10 9.10 9.09 9.10 25.7K
09:55 9.10 9.10 9.09 9.10 24.6K
09:56 9.10 9.10 9.09 9.10 9.8K
09:57 9.10 9.10 9.08 9.10 30.5K
09:58 9.11 9.12 9.11 9.11 16.9K
09:59 9.12 9.12 9.11 9.12 4.5K
10:00 9.11 9.12 9.11 9.12 6.6K
10:01 9.12 9.12 9.10 9.12 15.8K
10:02 9.14 9.14 9.14 9.14 13.9K
10:03 9.12 9.12 9.11 9.12 12.0K
10:04 9.12 9.12 9.11 9.12 9.0K
10:05 9.12 9.12 9.11 9.12 2.9K
10:06 9.12 9.12 9.11 9.11 6.8K
10:07 9.12 9.12 9.12 9.12 2.6K
10:08 9.12 9.12 9.11 9.12 6.3K
10:09 9.12 9.13 9.12 9.13 16.4K
10:10 9.13 9.13 9.12 9.12 8.6K
10:11 9.12 9.13 9.12 9.13 5.2K
10:12 9.13 9.13 9.12 9.12 5.9K
10:13 9.12 9.12 9.12 9.12 3.1K
10:14 9.12 9.12 9.11 9.11 1.8K
10:15 9.11 9.11 9.10 9.10 61.7K
10:16 9.10 9.11 9.10 9.10 5.1K
10:17 9.10 9.11 9.10 9.10 2.8K
10:18 9.11 9.11 9.10 9.11 12.6K
10:19 9.11 9.11 9.10 9.11 3.9K
10:20 9.11 9.12 9.10 9.12 16.4K
10:21 9.12 9.13 9.11 9.12 20.1K
10:22 9.13 9.13 9.11 9.11 5.2K
10:23 9.11 9.12 9.11 9.12 2.4K
10:24 9.11 9.12 9.11 9.12 2.0K
10:25 9.11 9.11 9.10 9.10 13.0K
10:26 9.10 9.11 9.10 9.10 9.8K
10:27 9.09 9.11 9.09 9.11 12.5K
10:28 9.12 9.12 9.12 9.12 67.9K
10:29 9.12 9.12 9.11 9.11 5.8K
10:30 9.11 9.12 9.11 9.12 8.2K
10:31 9.12 9.12 9.11 9.11 3.7K
10:32 9.11 9.12 9.11 9.12 4.7K
10:33 9.12 9.14 9.12 9.14 17.3K
10:34 9.14 9.14 9.13 9.13 7.3K
10:35 9.14 9.14 9.13 9.13 1.6K
10:36 9.13 9.14 9.13 9.14 10.3K
10:37 9.14 9.14 9.13 9.13 6.2K
10:38 9.13 9.13 9.12 9.13 8.5K
10:39 9.12 9.13 9.12 9.12 3.7K
10:40 9.12 9.13 9.11 9.11 12.0K
10:41 9.11 9.11 9.10 9.10 7.7K
10:42 9.10 9.10 9.09 9.09 41.3K
10:43 9.10 9.11 9.10 9.10 11.5K
10:44 9.10 9.11 9.10 9.11 11.3K
10:45 9.10 9.10 9.09 9.10 24.4K
10:46 9.09 9.10 9.09 9.10 6.1K
10:47 9.10 9.10 9.08 9.08 22.8K
10:48 9.09 9.09 9.08 9.09 2.8K
10:49 9.08 9.09 9.08 9.08 4.1K
10:50 9.09 9.09 9.08 9.08 7.3K
10:51 9.08 9.09 9.08 9.09 6.8K
10:52 9.09 9.11 9.08 9.11 20.4K
10:53 9.11 9.11 9.10 9.10 10.3K
10:54 9.10 9.11 9.10 9.10 7.2K
10:55 9.11 9.11 9.10 9.10 1.1K
10:56 9.11 9.11 9.10 9.10 7.3K
10:57 9.10 9.11 9.10 9.10 3.8K
10:58 9.10 9.11 9.10 9.11 3.7K
10:59 9.10 9.11 9.10 9.11 11.3K
11:00 9.11 9.12 9.10 9.12 25.8K
11:01 9.12 9.12 9.12 9.12 10.7K
11:02 9.12 9.12 9.12 9.12 3.4K
11:03 9.12 9.12 9.11 9.12 4.5K
11:04 9.11 9.12 9.11 9.12 3.3K
11:05 9.11 9.13 9.11 9.12 30.8K
11:06 9.12 9.13 9.12 9.12 5.8K
11:07 9.13 9.13 9.12 9.12 1.9K
11:08 9.11 9.11 9.11 9.11 9.9K
11:09 9.12 9.12 9.11 9.12 14.0K
11:10 9.12 9.12 9.10 9.10 23.0K
11:11 9.10 9.10 9.09 9.10 20.2K
11:12 9.10 9.10 9.09 9.10 17.7K
11:13 9.09 9.10 9.09 9.10 4.8K
11:14 9.11 9.11 9.11 9.11 1.1K
11:15 9.10 9.11 9.10 9.11 7.3K
11:16 9.11 9.11 9.11 9.11 2.4K
11:17 9.11 9.11 9.11 9.11 14.8K
11:18 9.10 9.11 9.10 9.10 5.0K
11:19 9.11 9.11 9.10 9.11 3.8K
11:20 9.10 9.11 9.09 9.09 54.3K
11:21 9.10 9.10 9.09 9.10 65.6K
11:22 9.09 9.09 9.08 9.08 14.9K
11:23 9.08 9.09 9.08 9.09 22.5K
11:24 9.09 9.09 9.08 9.09 28.1K
11:25 9.09 9.09 9.08 9.08 2.9K
11:26 9.08 9.08 9.06 9.06 67.2K
11:27 9.06 9.07 9.06 9.06 12.5K
11:28 9.06 9.06 9.05 9.05 16.0K
11:29 9.05 9.06 9.05 9.05 11.0K
11:30 9.05 9.06 9.05 9.06 28.1K
11:31 9.05 9.06 9.05 9.06 55.7K
11:32 9.05 9.06 9.05 9.05 5.3K
11:33 9.05 9.07 9.05 9.07 16.7K
11:34 9.07 9.07 9.06 9.06 6.7K
11:35 9.06 9.07 9.06 9.07 9.4K
11:36 9.07 9.07 9.07 9.07 3.3K
11:37 9.08 9.08 9.08 9.07 9.1K
11:38 9.08 9.08 9.07 9.07 11.1K
11:39 9.07 9.07 9.06 9.07 5.7K
11:40 9.06 9.07 9.06 9.07 17.4K
11:41 9.07 9.07 9.05 9.05 10.7K
11:42 9.05 9.06 9.05 9.06 8.2K
11:43 9.05 9.06 9.05 9.06 3.1K
11:44 9.06 9.07 9.06 9.07 18.6K
11:45 9.06 9.06 9.05 9.06 11.4K
11:46 9.06 9.07 9.05 9.07 13.8K
11:47 9.06 9.07 9.06 9.06 4.6K
11:48 9.07 9.07 9.07 9.07 1.9K
11:49 9.07 9.07 9.07 9.06 2.4K
11:50 9.07 9.07 9.07 9.07 21.8K
11:51 9.06 9.07 9.06 9.07 10.8K
11:52 9.06 9.07 9.06 9.07 23.4K
11:53 9.07 9.07 9.06 9.06 20.6K
11:54 9.07 9.07 9.06 9.07 15.1K
11:55 9.07 9.07 9.07 9.08 6.6K
11:56 9.07 9.08 9.07 9.07 7.4K
11:57 9.07 9.08 9.07 9.08 4.2K
11:58 9.07 9.07 9.07 9.07 5.7K
11:59 9.07 9.09 9.07 9.09 18.3K
12:00 9.09 9.12 9.09 9.12 40.6K
12:01 9.11 9.11 9.11 9.11 12.6K
12:02 9.10 9.10 9.09 9.09 2.1K
12:03 9.09 9.11 9.09 9.11 8.1K
12:04 9.11 9.11 9.10 9.11 6.1K
12:05 9.11 9.11 9.11 9.11 0.9K
12:06 9.11 9.11 9.10 9.10 5.5K
12:07 9.11 9.12 9.11 9.12 16.9K
12:08 9.12 9.12 9.11 9.12 20.1K
12:09 9.12 9.13 9.12 9.13 14.6K
12:10 9.12 9.12 9.12 9.12 5.5K
12:11 9.11 9.11 9.11 9.11 3.7K
12:12 9.11 9.11 9.10 9.11 6.8K
12:13 9.10 9.11 9.10 9.10 4.0K
12:14 9.10 9.11 9.10 9.10 8.0K
12:15 9.10 9.10 9.09 9.09 13.5K
12:16 9.09 9.10 9.09 9.10 7.3K
12:17 9.09 9.10 9.09 9.09 2.2K
12:18 9.09 9.10 9.09 9.10 5.2K
12:19 9.09 9.09 9.08 9.08 9.3K
12:20 9.09 9.09 9.08 9.08 1.7K
12:21 9.08 9.09 9.08 9.09 14.1K
12:23 9.10 9.10 9.10 9.10 12.5K
12:24 9.10 9.11 9.10 9.11 11.6K
12:25 9.11 9.12 9.11 9.11 11.6K
12:26 9.11 9.11 9.10 9.10 7.0K
12:27 9.11 9.11 9.10 9.10 4.4K
12:28 9.11 9.11 9.11 9.11 1.7K
12:29 9.10 9.11 9.10 9.11 6.4K
12:30 9.10 9.11 9.10 9.11 4.0K
12:31 9.10 9.11 9.10 9.11 12.7K
12:32 9.11 9.11 9.10 9.10 18.6K
12:33 9.10 9.10 9.10 9.10 1.9K
12:34 9.11 9.11 9.11 9.11 4.8K
12:35 9.10 9.10 9.10 9.10 4.4K
12:36 9.10 9.10 9.10 9.10 0.8K
12:37 9.10 9.10 9.10 9.10 3.2K
12:38 9.10 9.11 9.10 9.11 5.0K
12:39 9.11 9.11 9.10 9.10 3.8K
12:40 9.10 9.11 9.10 9.10 3.6K
12:41 9.10 9.10 9.10 9.10 4.6K
12:42 9.10 9.10 9.09 9.10 9.5K
12:43 9.09 9.10 9.09 9.10 5.4K
12:44 9.10 9.10 9.09 9.10 21.9K
12:45 9.09 9.10 9.09 9.10 3.7K
12:46 9.10 9.10 9.09 9.09 11.9K
12:47 9.09 9.09 9.08 9.09 3.1K
12:48 9.09 9.09 9.08 9.09 3.0K
12:49 9.09 9.09 9.08 9.08 10.2K
12:50 9.08 9.08 9.08 9.07 11.1K
12:51 9.08 9.08 9.08 9.07 13.1K
12:52 9.07 9.07 9.07 9.07 15.4K
12:53 9.07 9.07 9.07 9.07 11.1K
12:54 9.07 9.07 9.07 9.07 6.3K
12:55 9.06 9.07 9.06 9.07 4.2K
12:56 9.07 9.07 9.07 9.07 1.2K
12:57 9.07 9.08 9.07 9.07 12.1K
12:58 9.07 9.07 9.07 9.07 4.9K
12:59 9.07 9.07 9.07 9.07 6.5K
13:00 9.07 9.07 9.06 9.07 6.6K
13:01 9.07 9.07 9.06 9.06 7.9K
13:02 9.06 9.06 9.06 9.06 13.3K
13:03 9.06 9.06 9.05 9.05 2.9K
13:04 9.05 9.06 9.05 9.05 19.8K
13:05 9.06 9.07 9.05 9.07 25.0K
13:06 9.06 9.07 9.06 9.07 10.1K
13:07 9.07 9.08 9.07 9.08 9.9K
13:08 9.07 9.08 9.07 9.07 3.1K
13:09 9.08 9.08 9.08 9.08 1.3K
13:10 9.08 9.08 9.08 9.07 2.9K
13:11 9.08 9.08 9.08 9.07 3.5K
13:12 9.07 9.09 9.07 9.09 12.4K
13:13 9.08 9.09 9.08 9.08 3.3K
13:14 9.09 9.09 9.08 9.09 3.3K
13:15 9.09 9.09 9.08 9.08 5.8K
13:16 9.08 9.08 9.08 9.08 15.9K
13:17 9.08 9.09 9.08 9.09 14.2K
13:18 9.09 9.09 9.08 9.09 2.3K
13:19 9.09 9.09 9.09 9.09 2.1K
13:20 9.08 9.08 9.08 9.07 9.4K
13:21 9.07 9.07 9.07 9.07 3.4K
13:22 9.08 9.08 9.08 9.07 2.4K
13:23 9.08 9.08 9.08 9.07 7.0K
13:24 9.06 9.07 9.06 9.06 1.6K
13:25 9.07 9.07 9.06 9.07 15.9K
13:26 9.08 9.08 9.08 9.07 3.4K
13:27 9.08 9.08 9.08 9.07 2.6K
13:28 9.08 9.08 9.08 9.08 1.1K
13:29 9.07 9.08 9.07 9.08 10.2K
13:30 9.09 9.09 9.09 9.09 5.1K
13:31 9.08 9.08 9.08 9.08 2.2K
13:32 9.09 9.09 9.08 9.08 5.5K
13:33 9.09 9.09 9.08 9.08 1.8K
13:34 9.07 9.08 9.07 9.07 23.4K
13:35 9.08 9.08 9.08 9.07 8.9K
13:36 9.08 9.10 9.08 9.07 42.5K
13:37 9.08 9.08 9.06 9.08 55.2K
13:38 9.09 9.09 9.08 9.09 38.8K
13:39 9.09 9.09 9.06 9.07 31.5K
13:40 9.07 9.07 9.07 9.07 7.2K
13:41 9.07 9.07 9.07 9.07 9.1K
13:42 9.08 9.08 9.08 9.08 3.8K
13:43 9.08 9.09 9.08 9.09 5.7K
13:44 9.09 9.09 9.09 9.08 4.4K
13:45 9.08 9.09 9.08 9.09 3.6K
13:46 9.08 9.08 9.07 9.07 8.1K
13:47 9.07 9.07 9.07 9.07 2.7K
13:48 9.07 9.08 9.07 9.07 3.8K
13:49 9.07 9.07 9.07 9.07 2.2K
13:50 9.07 9.07 9.07 9.07 6.3K
13:51 9.07 9.07 9.06 9.06 5.5K
13:52 9.07 9.07 9.06 9.06 1.7K
13:53 9.06 9.07 9.06 9.07 2.6K
13:54 9.07 9.07 9.06 9.06 4.1K
13:55 9.06 9.07 9.06 9.06 3.3K
13:56 9.06 9.07 9.06 9.07 2.8K
13:57 9.07 9.07 9.06 9.07 3.4K
13:58 9.06 9.07 9.05 9.05 7.4K
13:59 9.06 9.06 9.06 9.06 5.1K
14:00 9.06 9.06 9.05 9.05 6.1K
14:01 9.05 9.06 9.05 9.06 6.9K
14:02 9.06 9.07 9.05 9.07 59.4K
14:03 9.07 9.07 9.07 9.07 24.2K
14:04 9.08 9.08 9.08 9.07 12.3K
14:05 9.08 9.08 9.08 9.07 2.8K
14:06 9.08 9.08 9.08 9.07 2.8K
14:07 9.07 9.07 9.07 9.06 8.0K
14:08 9.07 9.07 9.06 9.07 6.5K
14:09 9.07 9.07 9.06 9.07 4.5K
14:10 9.07 9.07 9.06 9.06 2.9K
14:11 9.06 9.06 9.05 9.05 28.3K
14:12 9.05 9.07 9.05 9.07 19.7K
14:13 9.07 9.07 9.07 9.07 13.6K
14:14 9.07 9.07 9.07 9.07 8.3K
14:15 9.07 9.08 9.07 9.08 2.4K
14:16 9.08 9.09 9.08 9.09 5.2K
14:17 9.09 9.09 9.09 9.09 15.1K
14:18 9.09 9.09 9.09 9.09 3.6K
14:19 9.09 9.09 9.09 9.09 3.1K
14:20 9.08 9.08 9.08 9.07 9.0K
14:21 9.08 9.09 9.08 9.08 12.2K
14:22 9.09 9.09 9.09 9.09 4.8K
14:23 9.09 9.09 9.08 9.08 2.6K
14:24 9.09 9.09 9.08 9.09 2.2K
14:25 9.09 9.09 9.09 9.09 3.8K
14:26 9.09 9.09 9.08 9.08 9.8K
14:27 9.08 9.09 9.08 9.08 3.5K
14:28 9.08 9.09 9.08 9.08 12.9K
14:29 9.08 9.09 9.08 9.08 48.3K
14:30 9.09 9.10 9.09 9.10 7.6K
14:31 9.10 9.10 9.10 9.10 5.9K
14:32 9.10 9.10 9.10 9.10 5.9K
14:33 9.10 9.10 9.10 9.10 2.7K
14:34 9.10 9.10 9.09 9.09 3.9K
14:35 9.10 9.10 9.09 9.10 4.8K
14:36 9.10 9.10 9.09 9.09 3.9K
14:37 9.10 9.10 9.10 9.10 3.8K
14:38 9.10 9.10 9.09 9.10 9.7K
14:39 9.09 9.10 9.09 9.09 6.7K
14:40 9.10 9.11 9.09 9.11 22.6K
14:41 9.11 9.12 9.11 9.12 10.5K
14:42 9.12 9.12 9.12 9.12 2.1K
14:43 9.12 9.12 9.11 9.11 3.1K
14:44 9.12 9.12 9.11 9.12 5.5K
14:45 9.12 9.13 9.11 9.11 18.3K
14:46 9.12 9.12 9.11 9.12 10.9K
14:47 9.12 9.12 9.11 9.12 3.1K
14:48 9.12 9.12 9.11 9.12 8.1K
14:49 9.11 9.12 9.11 9.12 3.9K
14:50 9.12 9.12 9.11 9.12 4.6K
14:51 9.12 9.12 9.11 9.11 4.3K
14:52 9.12 9.12 9.12 9.12 12.6K
14:53 9.11 9.12 9.11 9.12 6.4K
14:54 9.12 9.12 9.11 9.11 4.5K
14:55 9.12 9.12 9.11 9.11 5.6K
14:56 9.12 9.12 9.11 9.12 15.1K
14:57 9.12 9.12 9.11 9.11 8.4K
14:58 9.11 9.12 9.11 9.11 6.4K
14:59 9.11 9.12 9.11 9.12 5.4K
15:00 9.12 9.13 9.12 9.13 42.4K
15:01 9.12 9.13 9.12 9.12 14.3K
15:02 9.12 9.12 9.12 9.12 3.5K
15:03 9.11 9.12 9.11 9.11 11.3K
15:04 9.11 9.11 9.10 9.10 3.9K
15:05 9.11 9.11 9.10 9.10 14.9K
15:06 9.10 9.10 9.09 9.09 5.9K
15:07 9.10 9.10 9.09 9.10 5.5K
15:08 9.10 9.11 9.10 9.10 13.7K
15:09 9.11 9.11 9.10 9.10 3.2K
15:10 9.10 9.11 9.10 9.10 3.4K
15:11 9.11 9.12 9.10 9.12 15.1K
15:12 9.12 9.12 9.11 9.12 10.3K
15:13 9.11 9.12 9.11 9.11 5.9K
15:14 9.12 9.12 9.11 9.11 13.3K
15:15 9.11 9.12 9.10 9.12 10.0K
15:16 9.12 9.13 9.11 9.13 10.4K
15:17 9.13 9.13 9.13 9.13 3.6K
15:18 9.12 9.13 9.12 9.13 6.0K
15:19 9.13 9.13 9.12 9.13 5.1K
15:20 9.13 9.13 9.13 9.13 4.4K
15:21 9.13 9.13 9.12 9.12 17.9K
15:22 9.12 9.12 9.11 9.12 8.3K
15:23 9.12 9.12 9.12 9.12 10.0K
15:24 9.12 9.12 9.11 9.12 4.0K
15:25 9.12 9.12 9.11 9.12 2.8K
15:26 9.12 9.12 9.11 9.12 10.3K
15:27 9.11 9.12 9.11 9.12 25.7K
15:28 9.12 9.12 9.11 9.12 7.6K
15:29 9.12 9.12 9.11 9.11 9.1K
15:30 9.12 9.12 9.11 9.12 8.9K
15:31 9.12 9.12 9.12 9.12 7.9K
15:32 9.12 9.12 9.11 9.12 7.5K
15:33 9.12 9.12 9.11 9.12 23.6K
15:34 9.12 9.12 9.11 9.12 19.8K
15:35 9.11 9.12 9.11 9.11 38.2K
15:36 9.12 9.12 9.11 9.11 24.6K
15:37 9.10 9.11 9.10 9.11 11.0K
15:38 9.11 9.11 9.10 9.11 18.2K
15:39 9.11 9.12 9.11 9.12 38.0K
15:40 9.12 9.12 9.11 9.11 9.8K
15:41 9.11 9.12 9.10 9.10 17.9K
15:42 9.10 9.11 9.10 9.11 13.8K
15:43 9.10 9.11 9.10 9.11 16.1K
15:44 9.11 9.12 9.11 9.11 37.1K
15:45 9.12 9.12 9.11 9.12 26.8K
15:46 9.12 9.12 9.12 9.12 16.2K
15:47 9.12 9.12 9.12 9.12 17.8K
15:48 9.12 9.12 9.11 9.11 25.7K
15:49 9.12 9.12 9.11 9.12 41.8K
15:50 9.12 9.12 9.12 9.12 25.1K
15:51 9.12 9.12 9.12 9.12 49.2K
15:52 9.12 9.13 9.12 9.13 29.0K
15:53 9.14 9.14 9.13 9.13 58.5K
15:54 9.13 9.14 9.12 9.13 82.4K
15:55 9.13 9.14 9.13 9.14 82.3K
15:56 9.14 9.15 9.14 9.15 95.2K
15:57 9.15 9.16 9.15 9.15 168.2K
15:58 9.14 9.16 9.14 9.16 119.0K
15:59 9.16 9.17 9.16 9.16 1,283.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available