TR4DER - WENDYS/ARBYS GROU [WEN] Historical Prices

WENDYS/ARBYS GROU - [Ticker: WEN]
Last Trade	17.45	Last Trade Time	2018-12-04 - 00:00:00
Variation	--0.47 (+0.97%)	Open	17.95
High	18.02	Low	17.43
Volume	2,805,937	Average Volume (3m)	0
Yield		Bid / Ask	15.02 x 3,200 - 15.03 x 1,900
Former Close	17.92	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
WEN quotes from 2000-01-01 to 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-01-03	403,500	20.62	20.62	20.00	20.06	00:00:00
2000-01-04	282,000	20.12	20.25	20.06	20.25	00:00:00
2000-01-05	633,900	20.12	20.50	19.87	20.25	00:00:00
2000-01-06	327,300	19.94	20.37	19.75	19.75	00:00:00
2000-01-07	493,100	20.00	20.06	19.62	19.62	00:00:00
2000-01-10	519,600	19.87	20.44	19.87	20.44	00:00:00
2000-01-11	362,800	20.12	20.44	20.06	20.31	00:00:00
2000-01-12	387,300	20.25	20.56	20.00	20.37	00:00:00
2000-01-13	444,700	21.25	21.37	20.62	21.31	00:00:00
2000-01-14	652,900	21.31	21.81	21.31	21.37	00:00:00
2000-01-18	328,000	21.00	21.25	20.50	20.62	00:00:00
2000-01-19	301,100	20.69	20.69	20.25	20.50	00:00:00
2000-01-20	267,800	20.25	20.44	20.25	20.44	00:00:00
2000-01-21	436,800	20.37	20.37	20.12	20.12	00:00:00
2000-01-24	451,800	20.12	20.25	19.56	19.75	00:00:00
2000-01-25	433,200	19.75	19.75	19.25	19.62	00:00:00
2000-01-26	789,300	19.62	19.75	18.87	19.12	00:00:00
2000-01-27	592,500	18.87	19.37	18.62	18.75	00:00:00
2000-01-28	449,100	18.81	19.31	18.62	18.62	00:00:00
2000-01-31	273,200	18.75	19.00	18.69	18.94	00:00:00
2000-02-01	369,800	18.75	19.12	18.69	18.75	00:00:00
2000-02-02	701,000	18.75	18.87	18.12	18.12	00:00:00
2000-02-03	337,900	18.37	18.37	18.12	18.25	00:00:00
2000-02-04	610,100	18.37	18.56	18.00	18.44	00:00:00
2000-02-07	569,800	18.56	18.69	18.31	18.31	00:00:00
2000-02-08	414,800	18.44	18.81	18.12	18.31	00:00:00
2000-02-09	242,400	18.25	18.37	18.00	18.00	00:00:00
2000-02-10	588,700	18.00	18.12	17.00	17.25	00:00:00
2000-02-11	971,800	17.37	17.75	17.25	17.37	00:00:00
2000-02-14	597,300	17.56	17.81	17.25	17.25	00:00:00
2000-02-15	597,100	17.25	17.50	17.12	17.12	00:00:00
2000-02-16	642,500	17.19	17.50	17.00	17.12	00:00:00
2000-02-17	756,000	17.00	17.25	17.00	17.12	00:00:00
2000-02-18	721,400	17.12	17.25	16.50	16.62	00:00:00
2000-02-22	831,700	16.81	16.94	16.19	16.37	00:00:00
2000-02-23	626,400	16.12	16.44	16.12	16.12	00:00:00
2000-02-24	1,029,300	16.31	16.37	15.69	15.81	00:00:00
2000-02-25	654,200	15.81	16.00	15.63	15.69	00:00:00
2000-02-28	720,400	15.69	15.94	15.56	15.81	00:00:00
2000-02-29	1,074,600	15.81	15.94	15.69	15.75	00:00:00
2000-03-01	1,401,800	15.81	15.88	15.69	15.88	00:00:00
2000-03-02	1,409,200	15.88	16.00	15.25	15.38	00:00:00
2000-03-03	643,500	15.38	15.88	15.31	15.75	00:00:00
2000-03-06	1,515,500	15.75	15.75	15.38	15.44	00:00:00
2000-03-07	804,600	15.44	15.56	14.81	14.81	00:00:00
2000-03-08	2,983,400	14.88	15.00	14.00	14.13	00:00:00
2000-03-09	1,251,000	14.19	15.31	14.06	14.94	00:00:00
2000-03-10	1,314,800	15.25	16.50	15.25	16.06	00:00:00
2000-03-13	612,300	15.81	16.06	15.63	15.63	00:00:00
2000-03-14	644,600	15.75	15.75	14.81	15.00	00:00:00
2000-03-15	691,900	15.25	17.00	15.25	16.75	00:00:00
2000-03-16	3,331,200	16.75	18.25	16.50	18.25	00:00:00
2000-03-17	1,126,200	18.12	18.19	16.94	16.94	00:00:00
2000-03-20	1,709,100	17.50	17.81	17.25	17.31	00:00:00
2000-03-21	1,465,300	17.25	17.62	17.12	17.31	00:00:00
2000-03-22	1,307,400	17.37	17.50	16.94	17.12	00:00:00
2000-03-23	1,012,300	17.25	17.37	17.06	17.12	00:00:00
2000-03-24	1,354,300	17.37	18.69	17.25	18.50	00:00:00
2000-03-27	1,359,700	18.75	19.19	18.19	18.62	00:00:00
2000-03-28	805,700	18.81	19.12	18.75	18.94	00:00:00
2000-03-29	1,042,700	19.12	19.75	19.06	19.62	00:00:00
2000-03-30	603,400	19.75	19.94	19.44	19.75	00:00:00
2000-03-31	655,100	19.81	20.19	19.50	20.19	00:00:00
2000-04-03	571,000	20.31	20.50	20.06	20.12	00:00:00
2000-04-04	712,200	20.12	20.50	19.31	20.19	00:00:00
2000-04-05	523,100	20.56	20.56	20.00	20.00	00:00:00
2000-04-06	311,500	20.19	20.37	19.87	19.94	00:00:00
2000-04-07	540,700	19.69	19.94	19.69	19.75	00:00:00
2000-04-10	439,800	19.81	19.87	19.44	19.75	00:00:00
2000-04-11	789,300	19.94	20.56	19.69	20.44	00:00:00
2000-04-12	884,400	20.50	21.19	20.44	20.81	00:00:00
2000-04-13	958,800	20.56	20.56	19.94	20.50	00:00:00
2000-04-14	713,300	20.12	20.37	19.12	19.44	00:00:00
2000-04-17	291,900	19.94	20.00	19.25	19.44	00:00:00
2000-04-18	303,200	19.31	19.62	19.06	19.19	00:00:00
2000-04-19	335,000	19.06	20.00	19.06	19.50	00:00:00
2000-04-20	382,400	19.31	20.69	19.31	20.44	00:00:00
2000-04-24	653,200	20.44	22.00	20.31	21.31	00:00:00
2000-04-25	327,800	21.50	21.75	21.37	21.56	00:00:00
2000-04-26	475,100	21.50	21.81	21.44	21.69	00:00:00
2000-04-27	475,300	21.50	21.81	21.37	21.37	00:00:00
2000-04-28	2,076,800	21.00	22.37	21.00	22.37	00:00:00
2000-05-01	638,500	22.25	22.94	22.12	22.75	00:00:00
2000-05-02	551,600	22.87	23.31	22.75	22.87	00:00:00
2000-05-03	446,300	22.12	22.25	21.25	21.94	00:00:00
2000-05-04	996,600	22.37	22.50	21.50	21.75	00:00:00
2000-05-05	304,300	21.62	21.81	21.12	21.69	00:00:00
2000-05-08	254,000	21.87	21.87	21.25	21.69	00:00:00
2000-05-09	589,300	21.56	22.00	21.12	21.69	00:00:00
2000-05-10	646,300	21.69	21.87	21.00	21.31	00:00:00
2000-05-11	577,900	21.44	22.25	21.44	22.06	00:00:00
2000-05-12	106,400	22.00	22.19	21.75	21.87	00:00:00
2000-05-15	491,400	21.75	21.81	21.37	21.37	00:00:00
2000-05-16	344,200	21.25	22.31	21.12	21.87	00:00:00
2000-05-17	197,700	21.75	22.19	21.37	21.81	00:00:00
2000-05-18	356,800	22.06	22.44	21.75	22.19	00:00:00
2000-05-19	336,200	21.75	21.87	20.94	21.25	00:00:00
2000-05-22	184,600	21.25	21.62	21.00	21.44	00:00:00
2000-05-23	189,200	21.31	21.44	21.00	21.19	00:00:00
2000-05-24	480,800	21.75	22.25	21.56	21.69	00:00:00
2000-05-25	294,200	21.62	21.69	21.06	21.12	00:00:00
2000-05-26	250,000	21.00	21.19	20.62	20.69	00:00:00
2000-05-30	587,100	20.75	20.81	19.69	19.94	00:00:00
2000-05-31	727,700	19.69	19.69	19.31	19.56	00:00:00
2000-06-01	465,500	19.50	19.81	19.37	19.81	00:00:00
2000-06-02	318,800	20.00	20.25	20.00	20.25	00:00:00
2000-06-05	458,200	20.31	20.37	19.75	19.94	00:00:00
2000-06-06	242,300	20.25	20.25	20.06	20.06	00:00:00
2000-06-07	216,300	20.31	20.31	20.06	20.12	00:00:00
2000-06-08	400,200	20.12	20.56	19.94	20.44	00:00:00
2000-06-09	476,500	20.56	20.56	19.94	20.06	00:00:00
2000-06-12	783,300	19.87	19.87	18.75	19.06	00:00:00
2000-06-13	417,500	19.50	19.81	19.44	19.81	00:00:00
2000-06-14	391,800	19.81	19.87	19.44	19.56	00:00:00
2000-06-15	402,700	19.44	19.56	19.12	19.31	00:00:00
2000-06-16	874,500	19.37	19.37	18.56	18.75	00:00:00
2000-06-19	485,900	18.75	18.94	18.19	18.31	00:00:00
2000-06-20	1,161,900	18.25	18.31	17.75	18.12	00:00:00
2000-06-21	591,700	18.06	18.25	17.87	18.00	00:00:00
2000-06-22	739,700	18.19	18.69	18.06	18.44	00:00:00
2000-06-23	595,600	18.69	18.75	18.31	18.44	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>