|
 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 | | 2006-03-20 | 1,969,200 | 65.69 | 66.10 | 65.50 | 65.90 | 00:00:00 | | 2006-03-21 | 3,617,500 | 65.55 | 65.95 | 63.25 | 64.00 | 00:00:00 | | 2006-03-22 | 2,214,700 | 63.75 | 64.68 | 63.31 | 64.47 | 00:00:00 | | 2006-03-23 | 2,975,800 | 64.50 | 65.25 | 63.53 | 65.01 | 00:00:00 | | 2006-03-24 | 11,039,800 | 65.98 | 66.35 | 62.65 | 62.93 | 00:00:00 | | 2006-03-27 | 3,722,200 | 62.75 | 63.17 | 62.00 | 62.37 | 00:00:00 | | 2006-03-28 | 2,966,800 | 61.90 | 62.25 | 60.71 | 61.69 | 00:00:00 | | 2006-03-29 | 1,817,700 | 62.27 | 62.84 | 62.03 | 62.27 | 00:00:00 | | 2006-03-30 | 2,406,300 | 62.30 | 63.05 | 61.55 | 61.78 | 00:00:00 | | 2006-03-31 | 986,200 | 61.85 | 62.18 | 61.50 | 62.06 | 00:00:00 | | 2006-04-03 | 1,346,700 | 62.10 | 62.22 | 61.19 | 61.43 | 00:00:00 | | 2006-04-04 | 1,000,600 | 61.43 | 61.99 | 61.31 | 61.57 | 00:00:00 | | 2006-04-05 | 1,141,100 | 61.60 | 62.70 | 61.25 | 62.60 | 00:00:00 | | 2006-04-06 | 2,149,700 | 62.60 | 63.42 | 62.18 | 63.00 | 00:00:00 | | 2006-04-07 | 1,099,300 | 62.01 | 62.93 | 61.49 | 61.60 | 00:00:00 | | 2006-04-10 | 1,204,600 | 61.40 | 61.60 | 60.95 | 61.07 | 00:00:00 | | 2006-04-11 | 887,800 | 61.03 | 61.27 | 60.92 | 61.24 | 00:00:00 | | 2006-04-12 | 810,500 | 61.05 | 61.21 | 60.75 | 60.88 | 00:00:00 | | 2006-04-13 | 459,500 | 60.85 | 61.37 | 60.60 | 61.26 | 00:00:00 | | 2006-04-17 | 981,500 | 61.25 | 61.66 | 60.90 | 61.05 | 00:00:00 | | 2006-04-18 | 2,226,900 | 61.40 | 62.01 | 60.85 | 61.88 | 00:00:00 | | 2006-04-19 | 1,662,300 | 61.75 | 62.79 | 61.75 | 62.47 | 00:00:00 | | 2006-04-20 | 1,124,500 | 62.35 | 62.46 | 62.05 | 62.17 | 00:00:00 | | 2006-04-21 | 1,152,900 | 62.30 | 62.50 | 61.28 | 61.77 | 00:00:00 | | 2006-04-24 | 1,599,900 | 61.37 | 61.61 | 60.66 | 61.38 | 00:00:00 | | 2006-04-25 | 675,300 | 61.30 | 61.85 | 61.30 | 61.59 | 00:00:00 | | 2006-04-26 | 1,440,900 | 61.59 | 61.85 | 61.34 | 61.76 | 00:00:00 | | 2006-04-27 | 2,442,600 | 61.54 | 63.20 | 61.35 | 62.50 | 00:00:00 | | 2006-04-28 | 1,483,700 | 62.05 | 62.50 | 61.32 | 61.78 | 00:00:00 | | 2006-05-01 | 1,149,900 | 61.95 | 61.95 | 61.25 | 61.41 | 00:00:00 | | 2006-05-02 | 1,950,900 | 61.46 | 61.84 | 61.14 | 61.29 | 00:00:00 | | 2006-05-03 | 1,467,900 | 61.29 | 61.63 | 61.11 | 61.50 | 00:00:00 | | 2006-05-04 | 1,439,200 | 61.45 | 62.66 | 61.43 | 62.55 | 00:00:00 | | 2006-05-05 | 1,636,900 | 62.72 | 63.39 | 62.69 | 63.39 | 00:00:00 | | 2006-05-08 | 820,800 | 63.60 | 63.65 | 62.76 | 62.99 | 00:00:00 | | 2006-05-09 | 601,400 | 62.89 | 63.03 | 62.37 | 62.51 | 00:00:00 | | 2006-05-10 | 559,300 | 62.31 | 62.83 | 62.31 | 62.58 | 00:00:00 | | 2006-05-11 | 778,400 | 62.40 | 62.41 | 61.72 | 62.02 | 00:00:00 | | 2006-05-12 | 1,151,000 | 61.93 | 61.95 | 60.90 | 60.98 | 00:00:00 | | 2006-05-15 | 773,100 | 60.97 | 61.43 | 60.58 | 61.37 | 00:00:00 | | 2006-05-16 | 1,004,200 | 61.25 | 61.40 | 60.44 | 60.65 | 00:00:00 | | 2006-05-17 | 1,192,000 | 60.18 | 60.41 | 59.84 | 60.08 | 00:00:00 | | 2006-05-18 | 833,000 | 60.10 | 60.96 | 60.10 | 60.46 | 00:00:00 | | 2006-05-19 | 1,119,900 | 60.62 | 60.68 | 59.48 | 59.80 | 00:00:00 | | 2006-05-22 | 1,773,600 | 59.60 | 59.96 | 57.87 | 59.08 | 00:00:00 | | 2006-05-23 | 864,600 | 59.29 | 59.50 | 58.71 | 58.81 | 00:00:00 | | 2006-05-24 | 1,040,700 | 58.60 | 59.01 | 58.03 | 58.85 | 00:00:00 | | 2006-05-25 | 832,700 | 59.50 | 59.75 | 59.10 | 59.67 | 00:00:00 | | 2006-05-26 | 558,600 | 59.80 | 59.80 | 59.39 | 59.68 | 00:00:00 | | 2006-05-30 | 1,171,700 | 59.67 | 59.91 | 58.74 | 58.76 | 00:00:00 | | 2006-05-31 | 2,244,900 | 59.00 | 60.67 | 58.90 | 60.28 | 00:00:00 | | 2006-06-01 | 1,420,700 | 60.28 | 60.96 | 60.18 | 60.90 | 00:00:00 | | 2006-06-02 | 1,160,800 | 60.70 | 60.95 | 59.77 | 59.94 | 00:00:00 | | 2006-06-05 | 861,200 | 59.74 | 59.81 | 58.68 | 58.81 | 00:00:00 | | 2006-06-06 | 1,042,900 | 59.00 | 59.14 | 58.07 | 58.88 | 00:00:00 | | 2006-06-07 | 749,400 | 59.05 | 59.75 | 58.73 | 59.24 | 00:00:00 | | 2006-06-08 | 835,700 | 59.20 | 59.27 | 57.95 | 59.01 | 00:00:00 | | 2006-06-09 | 853,900 | 59.85 | 60.21 | 59.57 | 59.66 | 00:00:00 | | 2006-06-12 | 1,016,500 | 59.70 | 59.75 | 57.89 | 58.02 | 00:00:00 | | 2006-06-13 | 1,497,100 | 57.77 | 58.28 | 56.68 | 56.86 | 00:00:00 | | 2006-06-14 | 1,682,500 | 56.86 | 58.58 | 56.84 | 58.44 | 00:00:00 | | 2006-06-15 | 1,135,800 | 58.80 | 59.96 | 58.79 | 59.90 | 00:00:00 | | 2006-06-16 | 1,049,700 | 59.90 | 59.94 | 59.25 | 59.25 | 00:00:00 | | 2006-06-19 | 1,129,700 | 59.25 | 59.35 | 58.15 | 58.45 | 00:00:00 | | 2006-06-20 | 1,081,100 | 58.30 | 58.41 | 57.73 | 57.98 | 00:00:00 | | 2006-06-21 | 1,806,700 | 58.15 | 59.24 | 57.99 | 58.54 | 00:00:00 | | 2006-06-22 | 693,800 | 58.34 | 58.70 | 58.05 | 58.41 | 00:00:00 | | 2006-06-23 | 574,200 | 58.27 | 59.38 | 58.03 | 58.84 | 00:00:00 | | 2006-06-26 | 418,700 | 58.95 | 59.20 | 58.73 | 58.93 | 00:00:00 | | 2006-06-27 | 878,200 | 58.85 | 58.92 | 57.58 | 57.74 | 00:00:00 | | 2006-06-28 | 1,906,700 | 57.45 | 57.45 | 56.25 | 56.41 | 00:00:00 | | 2006-06-29 | 1,734,300 | 56.80 | 57.81 | 56.74 | 57.74 | 00:00:00 | | 2006-06-30 | 958,000 | 57.69 | 58.75 | 57.66 | 58.29 | 00:00:00 | | 2006-07-03 | 222,300 | 58.35 | 58.36 | 57.79 | 58.25 | 00:00:00 | | 2006-07-05 | 1,257,400 | 58.25 | 58.75 | 57.54 | 58.64 | 00:00:00 | | 2006-07-06 | 1,368,100 | 58.70 | 59.50 | 58.64 | 59.30 | 00:00:00 | | 2006-07-07 | 1,151,100 | 59.33 | 59.33 | 58.83 | 58.94 | 00:00:00 | | 2006-07-10 | 804,200 | 59.00 | 59.59 | 58.90 | 59.13 | 00:00:00 | | 2006-07-11 | 1,331,100 | 59.10 | 60.28 | 59.03 | 60.15 | 00:00:00 | | 2006-07-12 | 1,452,200 | 60.05 | 60.39 | 59.85 | 60.15 | 00:00:00 | | 2006-07-13 | 1,495,600 | 59.70 | 59.83 | 59.00 | 59.35 | 00:00:00 | | 2006-07-14 | 917,300 | 59.25 | 59.29 | 57.94 | 58.37 | 00:00:00 | | 2006-07-17 | 881,400 | 58.47 | 59.12 | 58.20 | 58.77 | 00:00:00 | | 2006-07-18 | 960,500 | 58.85 | 59.07 | 58.09 | 58.60 | 00:00:00 | | 2006-07-19 | 961,300 | 58.69 | 59.58 | 58.39 | 59.50 | 00:00:00 | | 2006-07-20 | 1,754,600 | 59.42 | 59.47 | 58.67 | 58.72 | 00:00:00 | | 2006-07-21 | 802,800 | 58.80 | 58.80 | 57.89 | 58.01 | 00:00:00 | | 2006-07-24 | 1,204,300 | 58.20 | 58.70 | 58.19 | 58.33 | 00:00:00 | | 2006-07-25 | 1,619,900 | 58.35 | 59.92 | 58.35 | 59.50 | 00:00:00 | | 2006-07-26 | 1,568,200 | 59.92 | 60.16 | 59.50 | 60.00 | 00:00:00 | | 2006-07-27 | 3,157,700 | 60.32 | 60.74 | 58.50 | 59.53 | 00:00:00 | | 2006-07-28 | 1,747,500 | 59.50 | 60.21 | 59.24 | 59.92 | 00:00:00 | | 2006-07-31 | 1,038,300 | 59.91 | 60.78 | 59.67 | 60.16 | 00:00:00 | | 2006-08-01 | 1,502,400 | 59.90 | 60.08 | 59.11 | 59.30 | 00:00:00 | | 2006-08-02 | 969,800 | 59.35 | 59.84 | 59.28 | 59.42 | 00:00:00 | | 2006-08-03 | 1,665,700 | 59.00 | 59.92 | 58.87 | 59.55 | 00:00:00 | | 2006-08-04 | 2,221,800 | 59.90 | 60.50 | 59.89 | 60.47 | 00:00:00 | | 2006-08-07 | 1,260,700 | 60.45 | 60.45 | 59.40 | 60.18 | 00:00:00 | | 2006-08-08 | 983,700 | 60.30 | 60.50 | 59.58 | 59.89 | 00:00:00 | | 2006-08-09 | 1,281,700 | 60.15 | 60.24 | 58.34 | 58.45 | 00:00:00 | | 2006-08-10 | 715,100 | 58.25 | 59.10 | 58.00 | 58.91 | 00:00:00 | | 2006-08-11 | 514,400 | 58.95 | 59.35 | 58.50 | 58.64 | 00:00:00 | | 2006-08-14 | 715,900 | 59.05 | 59.47 | 58.59 | 58.78 | 00:00:00 | | 2006-08-15 | 1,313,200 | 59.40 | 60.84 | 59.14 | 60.75 | 00:00:00 | | 2006-08-16 | 1,136,600 | 61.00 | 61.36 | 60.45 | 61.30 | 00:00:00 | | 2006-08-17 | 1,171,600 | 61.05 | 62.25 | 60.81 | 62.09 | 00:00:00 | | 2006-08-18 | 997,000 | 62.09 | 62.58 | 61.10 | 62.50 | 00:00:00 | | 2006-08-21 | 628,500 | 62.22 | 62.32 | 61.68 | 61.96 | 00:00:00 | | 2006-08-22 | 982,600 | 61.94 | 62.26 | 61.31 | 61.70 | 00:00:00 | | 2006-08-23 | 2,424,300 | 61.80 | 63.46 | 61.50 | 63.46 | 00:00:00 | | 2006-08-24 | 1,159,900 | 63.50 | 63.50 | 62.11 | 62.71 | 00:00:00 | | 2006-08-25 | 403,700 | 62.55 | 62.94 | 62.19 | 62.37 | 00:00:00 | | 2006-08-28 | 928,500 | 62.58 | 63.49 | 62.56 | 63.23 | 00:00:00 | | 2006-08-29 | 863,600 | 63.19 | 63.95 | 63.17 | 63.87 | 00:00:00 | | 2006-08-30 | 2,052,400 | 64.00 | 64.10 | 63.55 | 63.67 | 00:00:00 | | 2006-08-31 | 820,300 | 63.80 | 64.04 | 63.66 | 63.90 | 00:00:00 | | 2006-09-01 | 2,391,700 | 63.96 | 64.64 | 63.83 | 63.87 | 00:00:00 | | 2006-09-05 | 1,680,800 | 64.00 | 64.35 | 63.26 | 63.35 | 00:00:00 | | 2006-09-06 | 2,911,500 | 63.60 | 64.16 | 63.54 | 63.78 | 00:00:00 | | 2006-09-07 | 908,200 | 63.59 | 63.88 | 63.32 | 63.42 | 00:00:00 | | 2006-09-08 | 928,700 | 63.55 | 63.74 | 63.29 | 63.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
