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 2024-05-04
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-10-13	2,353,600	34.15	35.20	34.15	35.08	00:00:00
2004-10-14	1,171,900	35.02	35.03	34.30	34.35	00:00:00
2004-10-15	2,118,300	34.60	35.00	33.77	33.84	00:00:00
2004-10-18	1,862,200	33.83	33.84	33.24	33.50	00:00:00
2004-10-19	4,206,000	32.50	33.16	32.25	32.66	00:00:00
2004-10-20	1,908,500	32.66	32.66	31.74	32.15	00:00:00
2004-10-21	2,002,800	32.10	32.13	31.75	31.80	00:00:00
2004-10-22	3,127,100	32.00	33.00	32.00	32.73	00:00:00
2004-10-25	1,852,100	32.30	32.52	32.01	32.02	00:00:00
2004-10-26	1,055,900	32.00	32.41	32.00	32.39	00:00:00
2004-10-27	1,259,300	32.55	33.15	32.38	33.00	00:00:00
2004-10-28	983,400	32.93	32.93	32.41	32.51	00:00:00
2004-10-29	1,370,700	32.65	33.39	32.45	33.37	00:00:00
2004-11-01	1,455,500	33.55	33.70	33.25	33.50	00:00:00
2004-11-02	1,240,500	33.50	33.96	33.44	33.74	00:00:00
2004-11-03	2,233,000	34.20	35.49	34.20	34.51	00:00:00
2004-11-04	1,163,400	34.70	35.41	34.60	35.41	00:00:00
2004-11-05	1,193,900	35.45	35.59	34.92	34.99	00:00:00
2004-11-08	581,900	35.23	35.61	34.95	34.97	00:00:00
2004-11-09	1,110,800	35.13	35.53	34.80	35.15	00:00:00
2004-11-10	580,700	35.35	35.64	35.23	35.27	00:00:00
2004-11-11	769,300	35.50	35.64	35.30	35.63	00:00:00
2004-11-12	743,100	35.45	35.84	35.16	35.84	00:00:00
2004-11-15	776,400	35.84	36.20	35.59	36.01	00:00:00
2004-11-16	738,000	36.02	36.19	35.76	35.77	00:00:00
2004-11-17	615,100	36.02	36.53	35.99	36.06	00:00:00
2004-11-18	1,387,800	36.16	36.26	35.44	35.83	00:00:00
2004-11-19	984,100	35.80	35.81	35.05	35.10	00:00:00
2004-11-22	1,168,900	35.10	35.35	34.75	35.07	00:00:00
2004-11-23	997,200	35.08	36.10	35.07	36.06	00:00:00
2004-11-24	537,200	36.20	36.64	36.06	36.24	00:00:00
2004-11-26	252,400	36.24	36.28	36.02	36.07	00:00:00
2004-11-29	513,300	36.07	36.49	35.73	36.09	00:00:00
2004-11-30	1,213,700	35.95	35.96	35.56	35.67	00:00:00
2004-12-01	3,178,300	37.65	38.53	37.06	38.28	00:00:00
2004-12-02	1,528,200	37.60	38.00	37.26	37.57	00:00:00
2004-12-03	863,200	37.50	37.56	36.95	37.11	00:00:00
2004-12-06	530,400	36.95	37.00	36.65	36.80	00:00:00
2004-12-07	831,200	36.80	36.98	36.51	36.70	00:00:00
2004-12-08	900,600	36.92	36.92	36.32	36.37	00:00:00
2004-12-09	822,800	36.35	36.42	35.94	36.37	00:00:00
2004-12-10	731,800	35.57	36.62	35.57	36.21	00:00:00
2004-12-13	967,000	36.29	36.71	36.23	36.63	00:00:00
2004-12-14	842,700	36.63	37.37	36.63	37.27	00:00:00
2004-12-15	1,600,200	38.00	38.39	37.65	38.29	00:00:00
2004-12-16	962,100	38.25	38.75	38.01	38.43	00:00:00
2004-12-17	837,900	38.20	38.62	38.10	38.35	00:00:00
2004-12-20	1,019,800	38.60	38.65	37.81	37.93	00:00:00
2004-12-21	663,600	38.18	38.69	38.08	38.46	00:00:00
2004-12-22	660,300	38.71	38.75	38.25	38.33	00:00:00
2004-12-23	454,800	38.37	38.60	37.98	38.40	00:00:00
2004-12-27	505,800	38.47	38.75	38.15	38.48	00:00:00
2004-12-28	712,400	38.70	39.35	38.70	39.30	00:00:00
2004-12-29	418,600	39.20	39.49	39.08	39.42	00:00:00
2004-12-30	435,200	39.25	39.48	39.07	39.41	00:00:00
2004-12-31	221,100	39.36	39.50	39.20	39.26	00:00:00
2005-01-03	634,000	39.26	39.48	38.69	38.82	00:00:00
2005-01-04	1,283,800	38.82	39.13	38.70	38.95	00:00:00
2005-01-05	2,366,400	38.69	39.61	37.93	38.11	00:00:00
2005-01-06	1,166,200	38.11	38.45	37.89	38.34	00:00:00
2005-01-07	840,100	38.53	38.70	38.07	38.40	00:00:00
2005-01-10	848,900	38.25	38.51	37.80	38.17	00:00:00
2005-01-11	1,304,000	38.17	38.50	37.89	38.19	00:00:00
2005-01-12	907,000	38.28	38.55	38.00	38.49	00:00:00
2005-01-13	474,000	38.58	38.59	38.00	38.10	00:00:00
2005-01-14	602,900	38.18	38.68	38.13	38.64	00:00:00
2005-01-18	580,600	38.42	38.92	38.07	38.80	00:00:00
2005-01-19	1,659,800	38.00	38.22	37.60	37.82	00:00:00
2005-01-20	931,400	37.82	37.97	37.46	37.63	00:00:00
2005-01-21	1,543,100	37.54	37.78	37.37	37.75	00:00:00
2005-01-24	1,665,300	37.27	37.50	37.09	37.33	00:00:00
2005-01-25	1,293,200	36.75	38.11	36.75	38.11	00:00:00
2005-01-26	1,376,400	38.36	38.80	38.22	38.78	00:00:00
2005-01-27	2,666,600	40.00	40.02	39.22	39.31	00:00:00
2005-01-28	2,035,600	39.24	39.47	38.61	38.83	00:00:00
2005-01-31	918,500	38.99	39.45	38.72	39.22	00:00:00
2005-02-01	1,079,000	39.30	39.60	39.11	39.53	00:00:00
2005-02-02	809,100	39.36	39.49	39.13	39.40	00:00:00
2005-02-03	671,600	39.49	39.73	39.08	39.42	00:00:00
2005-02-04	617,500	39.42	39.85	39.26	39.82	00:00:00
2005-02-07	986,200	39.99	40.55	39.83	40.14	00:00:00
2005-02-08	521,200	39.98	40.21	39.91	40.11	00:00:00
2005-02-09	819,300	39.95	40.46	39.94	39.95	00:00:00
2005-02-10	1,024,200	39.95	40.60	39.95	40.59	00:00:00
2005-02-11	1,123,500	40.52	41.15	40.17	40.95	00:00:00
2005-02-14	1,092,700	40.85	41.02	40.39	40.95	00:00:00
2005-02-15	1,681,400	39.90	40.90	39.67	40.83	00:00:00
2005-02-16	3,600,300	40.51	40.70	38.54	38.75	00:00:00
2005-02-17	3,661,500	38.75	39.20	37.65	37.72	00:00:00
2005-02-18	1,267,400	37.90	38.28	37.53	37.83	00:00:00
2005-02-22	1,918,500	37.70	38.12	37.59	37.65	00:00:00
2005-02-23	1,148,400	37.69	37.78	37.12	37.37	00:00:00
2005-02-24	1,451,700	37.12	37.48	36.73	37.29	00:00:00
2005-02-25	960,700	37.40	37.64	37.32	37.59	00:00:00
2005-02-28	1,130,800	37.60	38.05	37.28	37.85	00:00:00
2005-03-01	1,050,100	37.89	38.48	37.89	38.42	00:00:00
2005-03-02	1,608,600	38.30	38.66	37.84	38.02	00:00:00
2005-03-03	1,462,500	38.27	38.45	37.59	37.91	00:00:00
2005-03-04	1,592,100	38.20	38.71	38.00	38.59	00:00:00
2005-03-07	1,512,300	38.64	39.43	38.64	39.36	00:00:00
2005-03-08	2,112,900	39.30	39.79	39.20	39.70	00:00:00
2005-03-09	1,804,800	39.50	39.51	38.86	38.92	00:00:00
2005-03-10	1,048,500	38.91	39.05	38.42	38.76	00:00:00
2005-03-11	1,371,300	38.76	38.95	38.53	38.68	00:00:00
2005-03-14	564,800	38.72	39.34	38.65	39.34	00:00:00
2005-03-15	709,100	39.41	39.59	39.21	39.30	00:00:00
2005-03-16	636,500	39.23	39.23	38.72	38.86	00:00:00
2005-03-17	483,400	38.76	39.11	38.58	38.93	00:00:00
2005-03-18	961,900	39.00	39.32	38.83	39.25	00:00:00
2005-03-21	952,200	39.25	39.59	39.15	39.51	00:00:00
2005-03-22	2,573,200	39.71	40.46	39.11	39.18	00:00:00
2005-03-23	712,600	39.12	39.20	38.63	39.00	00:00:00
2005-03-24	828,900	39.25	39.52	39.20	39.43	00:00:00
2005-03-28	1,706,800	39.43	39.49	38.87	38.97	00:00:00
2005-03-29	1,003,000	38.80	39.04	38.40	38.86	00:00:00
2005-03-30	839,600	38.95	39.27	38.88	39.20	00:00:00
2005-03-31	791,600	39.30	39.30	38.85	39.04	00:00:00
2005-04-01	1,460,600	39.25	39.52	38.72	39.15	00:00:00
2005-04-04	984,000	39.09	39.10	38.32	38.76	00:00:00
2005-04-05	1,903,000	38.72	39.53	38.60	39.25	00:00:00
2005-04-06	3,096,200	38.75	39.34	38.04	38.86	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 > >>