|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 3,096,200 | 38.75 | 39.34 | 38.04 | 38.86 | 00:00:00 | | 2005-04-07 | 931,400 | 38.90 | 39.33 | 38.76 | 39.30 | 00:00:00 | | 2005-04-08 | 1,142,600 | 39.33 | 39.48 | 39.15 | 39.31 | 00:00:00 | | 2005-04-11 | 1,080,500 | 39.31 | 39.60 | 39.00 | 39.56 | 00:00:00 | | 2005-04-12 | 1,145,500 | 39.45 | 39.69 | 39.15 | 39.56 | 00:00:00 | | 2005-04-13 | 1,974,200 | 39.77 | 40.00 | 39.09 | 39.17 | 00:00:00 | | 2005-04-14 | 1,335,000 | 39.26 | 39.26 | 38.82 | 38.99 | 00:00:00 | | 2005-04-15 | 1,601,500 | 38.76 | 38.97 | 38.47 | 38.55 | 00:00:00 | | 2005-04-18 | 6,378,400 | 38.45 | 39.25 | 38.21 | 39.25 | 00:00:00 | | 2005-04-19 | 4,641,400 | 39.31 | 41.45 | 39.11 | 41.02 | 00:00:00 | | 2005-04-20 | 3,400,800 | 40.65 | 40.66 | 39.82 | 40.00 | 00:00:00 | | 2005-04-21 | 3,148,000 | 40.00 | 40.75 | 39.84 | 40.75 | 00:00:00 | | 2005-04-22 | 3,792,400 | 40.70 | 41.54 | 40.27 | 41.54 | 00:00:00 | | 2005-04-25 | 6,139,600 | 41.54 | 45.00 | 41.10 | 43.38 | 00:00:00 | | 2005-04-26 | 7,936,000 | 43.30 | 44.40 | 40.51 | 41.73 | 00:00:00 | | 2005-04-27 | 3,467,800 | 41.05 | 41.61 | 40.75 | 41.27 | 00:00:00 | | 2005-04-28 | 5,996,700 | 41.28 | 42.95 | 41.01 | 42.70 | 00:00:00 | | 2005-04-29 | 3,693,800 | 42.70 | 43.50 | 42.40 | 42.93 | 00:00:00 | | 2005-05-02 | 2,123,600 | 43.00 | 43.95 | 42.99 | 43.46 | 00:00:00 | | 2005-05-03 | 4,276,000 | 43.85 | 44.66 | 43.00 | 44.34 | 00:00:00 | | 2005-05-04 | 4,366,200 | 44.25 | 45.25 | 44.25 | 45.23 | 00:00:00 | | 2005-05-05 | 1,559,400 | 44.90 | 45.22 | 44.60 | 44.89 | 00:00:00 | | 2005-05-06 | 1,487,600 | 45.10 | 45.43 | 44.75 | 44.83 | 00:00:00 | | 2005-05-09 | 1,936,400 | 44.80 | 44.94 | 44.42 | 44.70 | 00:00:00 | | 2005-05-10 | 2,025,800 | 44.28 | 44.49 | 44.04 | 44.08 | 00:00:00 | | 2005-05-11 | 1,624,400 | 43.96 | 44.23 | 43.53 | 44.11 | 00:00:00 | | 2005-05-12 | 1,409,600 | 44.67 | 44.67 | 43.18 | 43.49 | 00:00:00 | | 2005-05-13 | 3,310,600 | 43.00 | 43.28 | 41.53 | 42.10 | 00:00:00 | | 2005-05-16 | 1,202,400 | 42.15 | 42.99 | 41.80 | 42.83 | 00:00:00 | | 2005-05-17 | 1,013,300 | 42.78 | 43.10 | 42.11 | 42.80 | 00:00:00 | | 2005-05-18 | 1,169,700 | 42.95 | 43.84 | 42.94 | 43.80 | 00:00:00 | | 2005-05-19 | 832,400 | 43.80 | 44.34 | 43.60 | 44.32 | 00:00:00 | | 2005-05-20 | 1,315,100 | 44.30 | 44.47 | 43.83 | 44.10 | 00:00:00 | | 2005-05-23 | 2,057,800 | 44.20 | 45.10 | 43.90 | 44.73 | 00:00:00 | | 2005-05-24 | 700,800 | 44.60 | 44.77 | 44.30 | 44.63 | 00:00:00 | | 2005-05-25 | 1,417,100 | 44.72 | 45.05 | 44.51 | 44.92 | 00:00:00 | | 2005-05-26 | 1,519,200 | 45.05 | 45.68 | 44.89 | 45.62 | 00:00:00 | | 2005-05-27 | 929,000 | 45.57 | 45.89 | 44.96 | 45.14 | 00:00:00 | | 2005-05-31 | 690,100 | 45.20 | 45.36 | 44.77 | 45.13 | 00:00:00 | | 2005-06-01 | 1,680,800 | 45.00 | 45.49 | 44.81 | 44.99 | 00:00:00 | | 2005-06-02 | 1,512,700 | 44.70 | 44.73 | 44.14 | 44.59 | 00:00:00 | | 2005-06-03 | 1,989,700 | 44.69 | 45.21 | 44.56 | 44.88 | 00:00:00 | | 2005-06-06 | 976,800 | 44.85 | 44.91 | 44.51 | 44.87 | 00:00:00 | | 2005-06-07 | 714,900 | 44.90 | 45.09 | 44.44 | 44.50 | 00:00:00 | | 2005-06-08 | 1,572,000 | 44.72 | 44.88 | 44.40 | 44.70 | 00:00:00 | | 2005-06-09 | 5,090,600 | 44.79 | 47.20 | 44.60 | 46.51 | 00:00:00 | | 2005-06-10 | 4,470,300 | 46.45 | 48.35 | 46.25 | 47.90 | 00:00:00 | | 2005-06-13 | 2,391,100 | 46.90 | 47.50 | 46.43 | 46.78 | 00:00:00 | | 2005-06-14 | 1,320,600 | 46.52 | 46.88 | 46.34 | 46.34 | 00:00:00 | | 2005-06-15 | 771,600 | 46.31 | 46.52 | 45.91 | 46.12 | 00:00:00 | | 2005-06-16 | 1,337,800 | 46.08 | 47.18 | 45.90 | 46.95 | 00:00:00 | | 2005-06-17 | 1,121,400 | 46.97 | 47.46 | 46.84 | 46.93 | 00:00:00 | | 2005-06-20 | 734,800 | 46.75 | 47.18 | 46.52 | 46.92 | 00:00:00 | | 2005-06-21 | 1,496,200 | 47.30 | 47.66 | 47.08 | 47.34 | 00:00:00 | | 2005-06-22 | 1,040,300 | 47.37 | 47.50 | 46.76 | 47.00 | 00:00:00 | | 2005-06-23 | 1,275,400 | 46.96 | 47.29 | 46.80 | 46.85 | 00:00:00 | | 2005-06-24 | 1,428,600 | 46.70 | 46.83 | 46.43 | 46.53 | 00:00:00 | | 2005-06-27 | 728,800 | 46.33 | 46.55 | 46.26 | 46.41 | 00:00:00 | | 2005-06-28 | 1,162,200 | 46.41 | 47.03 | 46.21 | 47.01 | 00:00:00 | | 2005-06-29 | 505,900 | 46.98 | 47.00 | 46.42 | 46.48 | 00:00:00 | | 2005-06-30 | 2,859,200 | 46.51 | 48.22 | 46.51 | 47.65 | 00:00:00 | | 2005-07-01 | 937,800 | 47.75 | 47.89 | 46.91 | 47.64 | 00:00:00 | | 2005-07-05 | 926,900 | 47.52 | 47.94 | 47.21 | 47.43 | 00:00:00 | | 2005-07-06 | 1,880,900 | 47.18 | 47.19 | 46.21 | 46.38 | 00:00:00 | | 2005-07-07 | 1,624,700 | 45.70 | 47.20 | 45.60 | 46.95 | 00:00:00 | | 2005-07-08 | 3,145,300 | 46.00 | 47.52 | 45.97 | 47.45 | 00:00:00 | | 2005-07-11 | 1,502,600 | 47.37 | 48.30 | 47.29 | 48.05 | 00:00:00 | | 2005-07-12 | 5,682,500 | 47.90 | 48.50 | 46.50 | 46.61 | 00:00:00 | | 2005-07-13 | 2,429,300 | 46.40 | 46.90 | 46.30 | 46.35 | 00:00:00 | | 2005-07-14 | 3,068,500 | 46.39 | 46.55 | 45.26 | 45.50 | 00:00:00 | | 2005-07-15 | 1,821,900 | 45.80 | 46.72 | 45.73 | 45.88 | 00:00:00 | | 2005-07-18 | 1,005,300 | 45.97 | 46.50 | 45.88 | 46.25 | 00:00:00 | | 2005-07-19 | 666,400 | 46.32 | 46.35 | 45.80 | 46.13 | 00:00:00 | | 2005-07-20 | 756,800 | 45.95 | 46.15 | 45.52 | 45.98 | 00:00:00 | | 2005-07-21 | 508,100 | 46.04 | 46.04 | 45.35 | 45.44 | 00:00:00 | | 2005-07-22 | 525,200 | 45.40 | 45.69 | 45.23 | 45.57 | 00:00:00 | | 2005-07-25 | 559,500 | 45.60 | 46.08 | 45.50 | 45.79 | 00:00:00 | | 2005-07-26 | 355,000 | 45.82 | 46.00 | 45.64 | 45.85 | 00:00:00 | | 2005-07-27 | 954,900 | 45.84 | 45.84 | 44.86 | 45.06 | 00:00:00 | | 2005-07-28 | 1,595,100 | 45.06 | 45.52 | 44.69 | 45.27 | 00:00:00 | | 2005-07-29 | 14,839,800 | 50.29 | 52.07 | 49.82 | 51.70 | 00:00:00 | | 2005-08-01 | 3,863,300 | 51.95 | 53.62 | 51.76 | 52.99 | 00:00:00 | | 2005-08-02 | 2,065,000 | 52.99 | 52.99 | 52.11 | 52.15 | 00:00:00 | | 2005-08-03 | 2,898,800 | 52.05 | 52.20 | 50.97 | 50.99 | 00:00:00 | | 2005-08-04 | 2,167,900 | 50.50 | 50.84 | 49.95 | 50.00 | 00:00:00 | | 2005-08-05 | 3,730,200 | 50.04 | 50.08 | 49.40 | 49.45 | 00:00:00 | | 2005-08-08 | 1,850,200 | 49.49 | 49.86 | 48.95 | 49.74 | 00:00:00 | | 2005-08-09 | 1,106,900 | 49.67 | 49.86 | 49.17 | 49.33 | 00:00:00 | | 2005-08-10 | 1,834,500 | 49.55 | 49.57 | 48.77 | 48.77 | 00:00:00 | | 2005-08-11 | 2,420,000 | 48.77 | 49.21 | 48.31 | 49.14 | 00:00:00 | | 2005-08-12 | 1,074,100 | 48.82 | 49.18 | 48.66 | 48.98 | 00:00:00 | | 2005-08-15 | 1,522,100 | 48.92 | 49.99 | 48.85 | 49.80 | 00:00:00 | | 2005-08-16 | 2,344,500 | 49.85 | 50.45 | 49.08 | 49.29 | 00:00:00 | | 2005-08-17 | 1,303,900 | 49.26 | 49.45 | 48.95 | 49.25 | 00:00:00 | | 2005-08-18 | 1,261,000 | 49.15 | 49.74 | 49.01 | 49.74 | 00:00:00 | | 2005-08-19 | 1,145,900 | 49.73 | 49.73 | 48.99 | 49.01 | 00:00:00 | | 2005-08-22 | 1,082,900 | 49.20 | 49.20 | 48.55 | 48.62 | 00:00:00 | | 2005-08-23 | 1,323,500 | 48.59 | 49.15 | 48.55 | 48.96 | 00:00:00 | | 2005-08-24 | 2,043,500 | 48.89 | 48.93 | 47.69 | 47.85 | 00:00:00 | | 2005-08-25 | 2,618,800 | 47.85 | 47.86 | 47.14 | 47.50 | 00:00:00 | | 2005-08-26 | 1,693,600 | 47.55 | 47.95 | 47.50 | 47.69 | 00:00:00 | | 2005-08-29 | 964,300 | 47.50 | 47.66 | 47.13 | 47.36 | 00:00:00 | | 2005-08-30 | 2,355,500 | 47.36 | 47.36 | 46.62 | 47.06 | 00:00:00 | | 2005-08-31 | 1,885,400 | 47.02 | 47.20 | 46.27 | 47.14 | 00:00:00 | | 2005-09-01 | 1,408,500 | 46.96 | 47.03 | 46.40 | 46.82 | 00:00:00 | | 2005-09-02 | 1,507,000 | 46.70 | 46.76 | 46.02 | 46.19 | 00:00:00 | | 2005-09-06 | 1,320,500 | 46.28 | 47.30 | 46.28 | 47.07 | 00:00:00 | | 2005-09-07 | 3,781,300 | 47.36 | 49.38 | 47.17 | 48.55 | 00:00:00 | | 2005-09-08 | 1,836,900 | 48.35 | 48.66 | 47.81 | 48.13 | 00:00:00 | | 2005-09-09 | 1,890,800 | 48.43 | 49.40 | 48.22 | 48.79 | 00:00:00 | | 2005-09-12 | 676,200 | 48.80 | 48.94 | 48.47 | 48.86 | 00:00:00 | | 2005-09-13 | 567,400 | 48.77 | 48.80 | 48.30 | 48.35 | 00:00:00 | | 2005-09-14 | 2,149,300 | 48.23 | 48.33 | 47.12 | 47.12 | 00:00:00 | | 2005-09-15 | 1,128,300 | 47.26 | 47.50 | 46.90 | 46.90 | 00:00:00 | | 2005-09-16 | 1,359,300 | 47.02 | 47.64 | 46.95 | 47.32 | 00:00:00 | | 2005-09-19 | 2,032,600 | 47.20 | 47.24 | 45.93 | 46.27 | 00:00:00 | | 2005-09-20 | 2,450,700 | 46.02 | 46.10 | 44.45 | 44.82 | 00:00:00 | | 2005-09-21 | 2,239,200 | 44.80 | 44.80 | 43.72 | 43.75 | 00:00:00 | | 2005-09-22 | 1,635,900 | 43.85 | 45.15 | 43.58 | 44.94 | 00:00:00 | | 2005-09-23 | 1,395,300 | 45.22 | 45.91 | 45.08 | 45.49 | 00:00:00 | | 2005-09-26 | 1,333,200 | 45.71 | 46.20 | 45.08 | 45.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
