|
 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 | | 2005-09-26 | 1,333,200 | 45.71 | 46.20 | 45.08 | 45.52 | 00:00:00 | | 2005-09-27 | 615,400 | 45.60 | 45.62 | 44.87 | 45.36 | 00:00:00 | | 2005-09-28 | 656,200 | 45.52 | 45.78 | 44.58 | 44.58 | 00:00:00 | | 2005-09-29 | 1,438,300 | 44.58 | 45.34 | 43.76 | 45.17 | 00:00:00 | | 2005-09-30 | 1,354,900 | 45.20 | 45.77 | 45.02 | 45.15 | 00:00:00 | | 2005-10-03 | 2,345,100 | 45.50 | 46.99 | 45.50 | 46.81 | 00:00:00 | | 2005-10-04 | 1,924,000 | 46.65 | 47.58 | 46.30 | 46.72 | 00:00:00 | | 2005-10-05 | 3,176,400 | 45.50 | 48.63 | 45.50 | 47.33 | 00:00:00 | | 2005-10-06 | 3,370,400 | 46.50 | 47.37 | 46.25 | 46.75 | 00:00:00 | | 2005-10-07 | 3,001,800 | 46.53 | 46.64 | 45.11 | 45.60 | 00:00:00 | | 2005-10-10 | 752,700 | 45.55 | 45.90 | 45.27 | 45.54 | 00:00:00 | | 2005-10-11 | 2,045,700 | 45.60 | 45.71 | 44.62 | 44.75 | 00:00:00 | | 2005-10-12 | 1,534,500 | 44.66 | 44.95 | 44.17 | 44.36 | 00:00:00 | | 2005-10-13 | 1,381,000 | 44.30 | 44.62 | 43.88 | 44.21 | 00:00:00 | | 2005-10-14 | 1,683,100 | 44.21 | 44.68 | 44.03 | 44.14 | 00:00:00 | | 2005-10-17 | 938,600 | 44.25 | 45.08 | 44.22 | 45.03 | 00:00:00 | | 2005-10-18 | 958,300 | 45.00 | 45.10 | 44.47 | 44.78 | 00:00:00 | | 2005-10-19 | 1,700,100 | 44.56 | 46.06 | 44.56 | 45.75 | 00:00:00 | | 2005-10-20 | 3,109,500 | 45.75 | 46.22 | 44.85 | 45.53 | 00:00:00 | | 2005-10-21 | 2,197,400 | 45.80 | 46.90 | 45.52 | 46.77 | 00:00:00 | | 2005-10-24 | 1,793,400 | 48.00 | 48.53 | 47.35 | 47.63 | 00:00:00 | | 2005-10-25 | 1,276,100 | 47.70 | 48.09 | 47.26 | 47.89 | 00:00:00 | | 2005-10-26 | 1,230,200 | 47.89 | 47.91 | 46.87 | 47.00 | 00:00:00 | | 2005-10-27 | 2,770,000 | 46.65 | 46.83 | 44.51 | 44.63 | 00:00:00 | | 2005-10-28 | 2,276,900 | 45.40 | 45.85 | 44.75 | 45.80 | 00:00:00 | | 2005-10-31 | 1,390,800 | 45.80 | 47.07 | 45.74 | 46.72 | 00:00:00 | | 2005-11-01 | 1,888,100 | 46.40 | 47.02 | 46.01 | 46.85 | 00:00:00 | | 2005-11-02 | 2,950,300 | 46.52 | 48.02 | 46.51 | 47.89 | 00:00:00 | | 2005-11-03 | 1,929,600 | 47.80 | 48.81 | 47.35 | 47.62 | 00:00:00 | | 2005-11-04 | 1,269,100 | 47.45 | 47.91 | 47.10 | 47.90 | 00:00:00 | | 2005-11-07 | 1,792,400 | 47.75 | 48.70 | 47.69 | 48.63 | 00:00:00 | | 2005-11-08 | 781,800 | 48.30 | 48.50 | 47.80 | 48.06 | 00:00:00 | | 2005-11-09 | 1,376,300 | 47.93 | 48.35 | 47.60 | 48.06 | 00:00:00 | | 2005-11-10 | 1,011,400 | 47.94 | 48.55 | 47.60 | 48.48 | 00:00:00 | | 2005-11-11 | 1,337,500 | 48.41 | 48.91 | 47.55 | 48.91 | 00:00:00 | | 2005-11-14 | 1,108,900 | 48.60 | 48.66 | 48.06 | 48.50 | 00:00:00 | | 2005-11-15 | 1,267,600 | 48.34 | 48.75 | 47.95 | 48.54 | 00:00:00 | | 2005-11-16 | 1,517,500 | 48.51 | 48.53 | 47.93 | 48.36 | 00:00:00 | | 2005-11-17 | 1,059,800 | 48.38 | 49.20 | 48.38 | 48.77 | 00:00:00 | | 2005-11-18 | 1,670,800 | 49.10 | 49.10 | 48.56 | 48.90 | 00:00:00 | | 2005-11-21 | 1,006,800 | 48.80 | 49.48 | 48.52 | 49.43 | 00:00:00 | | 2005-11-22 | 1,119,400 | 49.33 | 49.42 | 48.95 | 49.33 | 00:00:00 | | 2005-11-23 | 1,048,800 | 49.05 | 49.68 | 49.02 | 49.61 | 00:00:00 | | 2005-11-25 | 271,800 | 49.73 | 49.73 | 49.25 | 49.42 | 00:00:00 | | 2005-11-28 | 1,205,500 | 49.50 | 49.90 | 49.33 | 49.80 | 00:00:00 | | 2005-11-29 | 1,609,900 | 49.94 | 50.33 | 49.80 | 50.07 | 00:00:00 | | 2005-11-30 | 1,552,000 | 50.02 | 50.86 | 50.02 | 50.78 | 00:00:00 | | 2005-12-01 | 2,332,800 | 51.50 | 51.50 | 49.60 | 50.72 | 00:00:00 | | 2005-12-02 | 2,632,300 | 50.67 | 51.63 | 50.57 | 51.25 | 00:00:00 | | 2005-12-05 | 1,136,400 | 51.20 | 51.55 | 50.56 | 51.42 | 00:00:00 | | 2005-12-06 | 1,235,200 | 51.45 | 51.59 | 50.85 | 50.97 | 00:00:00 | | 2005-12-07 | 956,800 | 51.11 | 51.33 | 50.59 | 51.30 | 00:00:00 | | 2005-12-08 | 979,000 | 51.15 | 51.21 | 50.57 | 50.90 | 00:00:00 | | 2005-12-09 | 537,100 | 51.03 | 51.54 | 50.58 | 51.08 | 00:00:00 | | 2005-12-12 | 578,100 | 51.19 | 51.70 | 51.04 | 51.37 | 00:00:00 | | 2005-12-13 | 7,485,000 | 53.50 | 55.61 | 52.43 | 55.00 | 00:00:00 | | 2005-12-14 | 2,406,800 | 54.61 | 55.53 | 54.51 | 55.40 | 00:00:00 | | 2005-12-15 | 2,022,300 | 55.49 | 55.95 | 54.46 | 55.32 | 00:00:00 | | 2005-12-16 | 1,597,700 | 55.27 | 55.42 | 54.70 | 54.70 | 00:00:00 | | 2005-12-19 | 1,688,000 | 54.71 | 55.10 | 54.62 | 54.84 | 00:00:00 | | 2005-12-20 | 2,058,500 | 54.65 | 55.40 | 54.51 | 55.34 | 00:00:00 | | 2005-12-21 | 2,482,300 | 55.10 | 55.39 | 54.74 | 54.98 | 00:00:00 | | 2005-12-22 | 1,395,200 | 54.80 | 55.29 | 54.78 | 55.22 | 00:00:00 | | 2005-12-23 | 944,200 | 55.30 | 56.06 | 55.25 | 55.77 | 00:00:00 | | 2005-12-27 | 1,210,000 | 56.05 | 56.40 | 55.33 | 55.60 | 00:00:00 | | 2005-12-28 | 926,000 | 55.65 | 55.92 | 55.28 | 55.75 | 00:00:00 | | 2005-12-29 | 1,308,100 | 55.75 | 55.85 | 55.48 | 55.64 | 00:00:00 | | 2005-12-30 | 638,100 | 55.80 | 55.84 | 55.05 | 55.26 | 00:00:00 | | 2006-01-03 | 1,592,300 | 55.15 | 55.37 | 54.05 | 55.37 | 00:00:00 | | 2006-01-04 | 1,446,700 | 55.25 | 55.32 | 54.61 | 54.70 | 00:00:00 | | 2006-01-05 | 2,722,000 | 54.77 | 54.97 | 53.90 | 54.30 | 00:00:00 | | 2006-01-06 | 2,318,900 | 55.25 | 56.13 | 55.00 | 55.73 | 00:00:00 | | 2006-01-09 | 1,384,500 | 55.73 | 56.69 | 55.44 | 56.33 | 00:00:00 | | 2006-01-10 | 1,217,100 | 56.25 | 57.01 | 55.96 | 56.48 | 00:00:00 | | 2006-01-11 | 1,518,800 | 56.80 | 57.69 | 56.66 | 57.49 | 00:00:00 | | 2006-01-12 | 986,500 | 57.30 | 57.59 | 57.11 | 57.15 | 00:00:00 | | 2006-01-13 | 995,100 | 57.05 | 57.22 | 56.65 | 57.12 | 00:00:00 | | 2006-01-17 | 993,900 | 57.01 | 57.13 | 56.32 | 56.57 | 00:00:00 | | 2006-01-18 | 927,700 | 56.52 | 57.18 | 56.31 | 56.81 | 00:00:00 | | 2006-01-19 | 1,247,200 | 56.92 | 57.40 | 56.71 | 57.10 | 00:00:00 | | 2006-01-20 | 1,252,000 | 57.21 | 57.55 | 56.70 | 56.91 | 00:00:00 | | 2006-01-23 | 1,316,100 | 56.95 | 57.34 | 56.70 | 57.20 | 00:00:00 | | 2006-01-24 | 1,863,500 | 57.44 | 58.10 | 57.33 | 57.86 | 00:00:00 | | 2006-01-25 | 1,640,300 | 57.99 | 58.65 | 57.42 | 57.69 | 00:00:00 | | 2006-01-26 | 1,207,600 | 58.02 | 58.22 | 57.71 | 58.18 | 00:00:00 | | 2006-01-27 | 964,300 | 58.37 | 58.88 | 58.06 | 58.75 | 00:00:00 | | 2006-01-30 | 693,900 | 58.73 | 59.14 | 58.26 | 58.75 | 00:00:00 | | 2006-01-31 | 1,660,700 | 59.50 | 59.67 | 58.78 | 58.95 | 00:00:00 | | 2006-02-01 | 1,322,300 | 58.89 | 59.59 | 58.75 | 59.53 | 00:00:00 | | 2006-02-02 | 1,767,800 | 59.45 | 59.94 | 58.15 | 58.39 | 00:00:00 | | 2006-02-03 | 1,681,100 | 58.90 | 59.50 | 57.75 | 58.17 | 00:00:00 | | 2006-02-06 | 1,755,800 | 58.17 | 58.85 | 57.10 | 58.14 | 00:00:00 | | 2006-02-07 | 1,425,400 | 58.24 | 58.34 | 56.73 | 57.50 | 00:00:00 | | 2006-02-08 | 1,272,600 | 57.35 | 57.44 | 56.20 | 56.91 | 00:00:00 | | 2006-02-09 | 1,143,500 | 56.74 | 56.91 | 55.87 | 56.33 | 00:00:00 | | 2006-02-10 | 849,000 | 56.30 | 56.83 | 56.25 | 56.55 | 00:00:00 | | 2006-02-13 | 1,109,700 | 56.40 | 56.44 | 55.73 | 56.27 | 00:00:00 | | 2006-02-14 | 1,213,000 | 56.25 | 57.00 | 55.81 | 56.83 | 00:00:00 | | 2006-02-15 | 876,600 | 56.65 | 56.99 | 56.14 | 56.86 | 00:00:00 | | 2006-02-16 | 706,800 | 56.94 | 57.25 | 56.67 | 57.14 | 00:00:00 | | 2006-02-17 | 762,200 | 57.05 | 57.20 | 56.80 | 56.92 | 00:00:00 | | 2006-02-21 | 658,100 | 56.91 | 57.14 | 56.58 | 56.91 | 00:00:00 | | 2006-02-22 | 733,500 | 56.75 | 57.11 | 56.67 | 57.08 | 00:00:00 | | 2006-02-23 | 1,301,500 | 57.04 | 58.49 | 56.70 | 58.15 | 00:00:00 | | 2006-02-24 | 1,360,900 | 58.12 | 58.90 | 58.12 | 58.86 | 00:00:00 | | 2006-02-27 | 870,300 | 58.70 | 58.85 | 58.37 | 58.66 | 00:00:00 | | 2006-02-28 | 1,926,800 | 58.40 | 58.52 | 57.27 | 57.90 | 00:00:00 | | 2006-03-01 | 946,000 | 58.13 | 58.86 | 57.91 | 58.50 | 00:00:00 | | 2006-03-02 | 638,600 | 58.25 | 58.61 | 57.99 | 58.44 | 00:00:00 | | 2006-03-03 | 3,798,100 | 59.86 | 61.06 | 59.11 | 60.54 | 00:00:00 | | 2006-03-06 | 1,316,800 | 60.62 | 60.95 | 59.97 | 60.37 | 00:00:00 | | 2006-03-07 | 720,100 | 60.33 | 60.47 | 59.38 | 59.91 | 00:00:00 | | 2006-03-08 | 772,600 | 59.92 | 60.44 | 59.80 | 60.28 | 00:00:00 | | 2006-03-09 | 1,130,400 | 60.30 | 60.89 | 60.18 | 60.56 | 00:00:00 | | 2006-03-10 | 2,594,200 | 60.56 | 62.65 | 60.51 | 62.62 | 00:00:00 | | 2006-03-13 | 1,458,400 | 62.59 | 63.11 | 61.65 | 62.06 | 00:00:00 | | 2006-03-14 | 1,307,600 | 61.89 | 63.84 | 61.85 | 63.42 | 00:00:00 | | 2006-03-15 | 893,900 | 63.41 | 63.77 | 62.83 | 63.69 | 00:00:00 | | 2006-03-16 | 1,378,500 | 63.92 | 64.90 | 63.71 | 64.90 | 00:00:00 | | 2006-03-17 | 1,467,500 | 65.00 | 65.45 | 64.72 | 65.26 | 00:00:00 | | 2006-03-20 | 1,969,200 | 65.69 | 66.10 | 65.50 | 65.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
