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 2024-05-05
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	1,287,200	39.67	41.56	39.67	41.39	00:00:00
2004-04-23	1,045,500	40.60	40.83	40.18	40.37	00:00:00
2004-04-26	978,800	40.12	40.40	39.74	39.85	00:00:00
2004-04-27	1,058,900	39.86	40.04	39.46	39.60	00:00:00
2004-04-28	931,200	39.61	40.02	39.44	39.58	00:00:00
2004-04-29	707,100	39.56	39.84	38.92	39.08	00:00:00
2004-04-30	706,500	39.10	39.54	38.90	39.00	00:00:00
2004-05-03	941,900	39.00	39.58	38.32	39.43	00:00:00
2004-05-04	701,100	39.50	39.50	38.95	39.06	00:00:00
2004-05-05	387,300	39.00	39.45	38.76	39.35	00:00:00
2004-05-06	841,600	39.00	39.04	38.25	38.53	00:00:00
2004-05-07	624,700	38.49	38.62	37.43	37.60	00:00:00
2004-05-10	1,060,600	37.45	37.83	36.77	37.00	00:00:00
2004-05-11	869,500	37.00	37.46	36.88	37.02	00:00:00
2004-05-12	917,300	37.05	37.05	36.00	36.98	00:00:00
2004-05-13	1,391,300	36.98	36.98	35.78	35.92	00:00:00
2004-05-14	1,903,800	36.50	37.22	36.30	36.69	00:00:00
2004-05-17	1,038,800	36.30	36.68	35.75	36.32	00:00:00
2004-05-18	977,200	36.60	36.80	36.32	36.49	00:00:00
2004-05-19	704,400	36.72	36.81	35.97	35.97	00:00:00
2004-05-20	1,626,000	36.00	36.13	34.71	35.14	00:00:00
2004-05-21	1,125,200	35.40	36.20	35.20	35.81	00:00:00
2004-05-24	943,200	35.85	36.15	35.45	35.72	00:00:00
2004-05-25	762,900	35.79	36.46	35.47	36.35	00:00:00
2004-05-26	1,021,400	36.30	36.90	36.30	36.55	00:00:00
2004-05-27	900,100	36.60	36.76	36.14	36.14	00:00:00
2004-05-28	2,124,400	36.28	37.80	36.20	37.79	00:00:00
2004-06-01	1,250,800	37.60	37.68	37.05	37.13	00:00:00
2004-06-02	2,272,000	37.30	37.30	36.21	36.21	00:00:00
2004-06-03	2,476,900	36.22	36.83	36.05	36.09	00:00:00
2004-06-04	1,441,800	36.35	36.50	35.68	35.80	00:00:00
2004-06-07	902,500	36.05	36.25	35.96	36.15	00:00:00
2004-06-08	1,408,100	36.18	36.65	36.13	36.50	00:00:00
2004-06-09	991,700	36.55	36.75	36.00	36.04	00:00:00
2004-06-10	1,260,700	36.10	36.25	36.00	36.00	00:00:00
2004-06-14	745,100	35.75	36.05	35.45	35.46	00:00:00
2004-06-15	856,700	35.71	35.85	35.55	35.81	00:00:00
2004-06-16	375,400	35.90	35.95	35.52	35.90	00:00:00
2004-06-17	1,334,200	36.00	36.36	35.98	36.12	00:00:00
2004-06-18	1,378,000	36.11	36.25	35.73	35.96	00:00:00
2004-06-21	1,602,900	35.97	35.97	35.18	35.36	00:00:00
2004-06-22	2,045,000	35.20	35.20	34.55	34.74	00:00:00
2004-06-23	2,114,800	34.82	35.51	34.70	35.45	00:00:00
2004-06-24	1,379,400	35.41	35.68	35.28	35.48	00:00:00
2004-06-25	1,191,100	35.52	35.83	35.32	35.77	00:00:00
2004-06-28	2,533,400	35.00	35.32	34.58	34.83	00:00:00
2004-06-29	1,327,600	34.73	35.00	34.63	34.72	00:00:00
2004-06-30	1,773,400	34.71	34.94	33.94	34.84	00:00:00
2004-07-01	1,932,400	34.93	35.53	34.60	34.81	00:00:00
2004-07-02	1,342,000	34.79	34.80	34.28	34.46	00:00:00
2004-07-06	893,200	34.30	34.64	34.06	34.39	00:00:00
2004-07-07	1,350,500	34.30	35.03	34.30	34.76	00:00:00
2004-07-08	922,100	34.70	34.89	34.53	34.63	00:00:00
2004-07-09	450,000	34.63	35.05	34.62	34.99	00:00:00
2004-07-12	1,331,200	35.30	35.80	35.25	35.80	00:00:00
2004-07-13	897,100	35.68	36.10	35.68	35.79	00:00:00
2004-07-14	1,880,200	36.10	37.02	36.10	36.64	00:00:00
2004-07-15	1,075,700	36.50	37.00	36.21	36.92	00:00:00
2004-07-16	873,000	36.98	36.98	36.67	36.88	00:00:00
2004-07-19	832,300	36.81	37.30	36.61	36.84	00:00:00
2004-07-20	1,481,600	36.72	36.73	36.05	36.17	00:00:00
2004-07-21	1,615,900	36.18	36.75	36.09	36.40	00:00:00
2004-07-22	1,064,300	36.10	36.13	35.30	35.90	00:00:00
2004-07-23	816,600	35.80	35.96	35.45	35.87	00:00:00
2004-07-26	811,800	35.85	36.08	35.75	35.83	00:00:00
2004-07-27	627,900	35.83	36.50	35.83	36.30	00:00:00
2004-07-28	530,100	36.20	36.20	35.62	36.00	00:00:00
2004-07-29	910,700	36.50	36.75	36.26	36.50	00:00:00
2004-07-30	1,366,900	36.00	36.25	35.05	35.77	00:00:00
2004-08-02	613,400	35.89	35.94	35.53	35.76	00:00:00
2004-08-03	639,300	35.65	35.81	35.01	35.06	00:00:00
2004-08-04	1,722,800	35.01	35.03	34.10	34.97	00:00:00
2004-08-05	608,000	34.98	35.00	34.65	34.70	00:00:00
2004-08-06	935,800	34.50	34.50	33.79	33.94	00:00:00
2004-08-09	1,340,100	33.98	34.22	33.60	33.80	00:00:00
2004-08-10	904,800	33.80	34.07	33.79	33.94	00:00:00
2004-08-11	918,300	33.75	33.75	33.21	33.45	00:00:00
2004-08-12	1,569,800	33.40	33.48	32.82	32.87	00:00:00
2004-08-13	926,800	32.88	33.20	32.80	32.90	00:00:00
2004-08-16	895,000	32.90	33.17	32.75	32.85	00:00:00
2004-08-17	1,030,300	33.03	33.81	32.94	33.81	00:00:00
2004-08-18	705,700	33.81	34.47	33.70	34.36	00:00:00
2004-08-19	773,000	34.35	34.60	34.10	34.23	00:00:00
2004-08-20	466,900	34.23	34.92	34.15	34.85	00:00:00
2004-08-23	603,800	34.85	34.98	34.62	34.69	00:00:00
2004-08-24	467,600	34.69	35.19	34.69	34.94	00:00:00
2004-08-25	400,600	34.85	35.10	34.33	34.97	00:00:00
2004-08-26	423,600	34.90	35.07	34.67	35.07	00:00:00
2004-08-27	349,100	35.00	35.09	34.62	34.69	00:00:00
2004-08-30	427,300	34.70	34.82	34.42	34.44	00:00:00
2004-08-31	880,000	34.44	34.66	34.02	34.37	00:00:00
2004-09-01	869,600	34.37	35.26	34.36	35.26	00:00:00
2004-09-02	599,600	35.25	35.75	34.90	35.72	00:00:00
2004-09-03	1,532,700	35.80	36.96	35.79	36.61	00:00:00
2004-09-07	739,900	36.62	36.67	36.01	36.23	00:00:00
2004-09-08	755,400	36.20	36.24	35.76	35.76	00:00:00
2004-09-09	413,000	35.96	36.48	35.96	36.36	00:00:00
2004-09-10	360,800	36.40	36.40	35.90	36.28	00:00:00
2004-09-13	355,200	36.40	36.52	36.22	36.48	00:00:00
2004-09-14	479,600	36.40	36.70	36.16	36.28	00:00:00
2004-09-15	358,800	36.28	36.32	36.05	36.08	00:00:00
2004-09-16	364,400	36.01	36.13	35.91	35.99	00:00:00
2004-09-17	585,500	36.00	36.00	35.80	35.85	00:00:00
2004-09-20	404,400	35.85	35.93	35.65	35.69	00:00:00
2004-09-21	1,137,600	35.80	35.82	35.36	35.50	00:00:00
2004-09-22	4,930,300	33.87	34.00	33.28	33.34	00:00:00
2004-09-23	1,708,900	33.40	33.75	32.96	32.99	00:00:00
2004-09-24	1,887,100	33.11	33.12	32.81	32.94	00:00:00
2004-09-27	1,970,000	32.95	33.09	32.54	32.90	00:00:00
2004-09-28	1,455,300	32.79	33.20	32.68	32.99	00:00:00
2004-09-29	1,160,500	33.25	33.35	33.03	33.13	00:00:00
2004-09-30	996,400	32.47	33.66	32.47	33.60	00:00:00
2004-10-01	843,900	33.70	33.91	33.29	33.77	00:00:00
2004-10-04	1,129,400	33.84	34.20	33.84	34.05	00:00:00
2004-10-05	1,359,800	34.05	34.64	33.88	34.50	00:00:00
2004-10-06	1,313,800	34.60	34.93	34.47	34.93	00:00:00
2004-10-07	733,800	34.93	35.10	34.47	34.58	00:00:00
2004-10-08	805,100	34.57	34.98	34.29	34.32	00:00:00
2004-10-11	789,000	34.33	34.41	33.92	34.00	00:00:00
2004-10-12	1,286,000	33.95	33.96	33.50	33.76	00:00:00
2004-10-13	2,353,600	34.15	35.20	34.15	35.08	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 > >>