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
2006-09-08	928,700	63.55	63.74	63.29	63.59	00:00:00
2006-09-11	2,185,900	63.40	63.84	63.14	63.37	00:00:00
2006-09-12	2,482,900	63.62	64.07	63.48	63.90	00:00:00
2006-09-13	1,099,800	63.95	64.64	63.93	64.34	00:00:00
2006-09-14	849,100	64.30	64.36	63.46	63.84	00:00:00
2006-09-15	1,257,200	64.10	64.38	63.84	64.21	00:00:00
2006-09-18	1,291,000	64.05	64.14	63.33	63.65	00:00:00
2006-09-19	1,882,200	63.75	64.05	63.04	63.27	00:00:00
2006-09-20	2,237,500	63.85	64.42	63.73	64.03	00:00:00
2006-09-21	1,974,400	64.46	64.95	63.92	64.04	00:00:00
2006-09-22	885,700	64.29	64.29	63.52	64.10	00:00:00
2006-09-25	1,508,700	64.25	64.27	63.27	63.58	00:00:00
2006-09-26	1,639,100	63.60	64.49	63.43	64.26	00:00:00
2006-09-27	8,222,000	64.39	65.81	64.39	65.62	00:00:00
2006-09-28	2,788,900	65.44	66.68	65.21	66.57	00:00:00
2006-09-29	2,186,400	67.10	67.19	66.29	67.00	00:00:00
2006-10-02	4,179,600	32.35	32.53	31.75	32.52	00:00:00
2006-10-03	4,185,800	32.55	32.95	32.38	32.87	00:00:00
2006-10-04	5,466,200	33.04	34.09	33.04	34.04	00:00:00
2006-10-05	2,884,200	33.98	34.13	33.69	34.05	00:00:00
2006-10-06	1,856,800	33.99	34.15	33.57	33.80	00:00:00
2006-10-09	1,939,500	33.70	34.30	33.63	34.16	00:00:00
2006-10-10	3,460,200	34.06	34.45	33.96	34.30	00:00:00
2006-10-11	5,216,500	34.19	34.19	33.67	33.72	00:00:00
2006-10-12	8,773,600	33.95	35.39	33.90	35.11	00:00:00
2006-10-13	4,038,000	34.75	35.33	34.25	34.93	00:00:00
2006-10-16	1,950,200	34.91	35.28	34.50	35.20	00:00:00
2006-10-17	2,621,900	35.00	35.07	34.47	34.57	00:00:00
2006-10-18	3,897,400	34.65	34.85	34.05	34.68	00:00:00
2006-10-19	1,712,100	34.67	34.95	34.53	34.84	00:00:00
2006-10-20	1,724,900	35.05	35.13	34.62	35.02	00:00:00
2006-10-23	1,668,200	34.89	35.46	34.83	35.19	00:00:00
2006-10-24	1,425,700	35.20	35.69	35.14	35.60	00:00:00
2006-10-25	1,089,800	35.50	35.66	35.27	35.57	00:00:00
2006-10-26	2,166,800	35.73	35.95	35.09	35.50	00:00:00
2006-10-27	2,808,500	35.30	35.30	34.76	34.97	00:00:00
2006-10-30	3,017,900	34.77	35.09	34.46	34.91	00:00:00
2006-10-31	2,476,300	34.88	35.00	34.48	34.60	00:00:00
2006-11-01	2,024,900	34.70	34.99	34.51	34.60	00:00:00
2006-11-02	2,233,000	34.59	34.81	34.40	34.80	00:00:00
2006-11-03	1,493,400	34.97	34.98	34.42	34.51	00:00:00
2006-11-06	1,114,700	34.76	34.99	34.74	34.88	00:00:00
2006-11-07	1,264,300	34.94	35.23	34.79	34.81	00:00:00
2006-11-08	1,454,700	34.59	35.25	34.50	35.07	00:00:00
2006-11-09	1,347,600	34.85	35.08	34.76	34.76	00:00:00
2006-11-10	1,345,200	34.76	35.36	34.61	35.27	00:00:00
2006-11-13	1,091,100	35.37	35.45	35.17	35.30	00:00:00
2006-11-14	1,707,400	35.40	35.70	35.23	35.56	00:00:00
2006-11-15	1,849,200	35.53	35.75	35.52	35.65	00:00:00
2006-11-16	2,139,100	35.73	35.84	35.70	35.76	00:00:00
2006-11-17	7,945,100	35.05	35.18	33.27	33.53	00:00:00
2006-11-20	3,754,900	34.00	34.00	32.86	33.00	00:00:00
2006-11-21	3,285,200	33.00	33.49	32.90	33.05	00:00:00
2006-11-22	3,141,900	32.80	34.03	32.69	33.99	00:00:00
2006-11-24	504,600	33.64	33.85	33.41	33.61	00:00:00
2006-11-27	2,811,000	33.49	33.62	32.99	33.05	00:00:00
2006-11-28	2,246,300	32.95	33.42	32.94	33.25	00:00:00
2006-11-29	1,645,200	33.23	33.57	32.72	32.86	00:00:00
2006-11-30	1,581,600	32.90	33.10	32.52	32.57	00:00:00
2006-12-01	1,686,500	32.53	32.80	32.12	32.60	00:00:00
2006-12-04	2,117,600	32.78	34.10	32.64	33.87	00:00:00
2006-12-05	1,082,500	33.82	34.00	33.54	33.64	00:00:00
2006-12-06	1,824,800	33.65	34.38	33.49	34.29	00:00:00
2006-12-07	1,519,000	34.30	34.72	34.15	34.58	00:00:00
2006-12-08	2,302,700	34.50	35.33	34.40	34.75	00:00:00
2006-12-11	1,600,400	34.25	34.61	34.02	34.33	00:00:00
2006-12-12	1,159,600	34.00	34.31	33.71	34.03	00:00:00
2006-12-13	892,200	34.22	34.33	33.96	34.07	00:00:00
2006-12-14	1,384,000	33.68	34.18	33.68	33.95	00:00:00
2006-12-15	2,168,600	34.10	34.10	33.39	33.44	00:00:00
2006-12-18	1,353,500	33.47	33.87	33.39	33.55	00:00:00
2006-12-19	1,108,700	33.40	33.57	33.06	33.43	00:00:00
2006-12-20	882,200	33.41	33.71	33.29	33.55	00:00:00
2006-12-21	675,000	33.60	33.72	33.21	33.34	00:00:00
2006-12-22	655,200	33.26	33.57	33.05	33.50	00:00:00
2006-12-26	386,700	33.37	33.68	33.27	33.66	00:00:00
2006-12-27	1,598,200	33.60	33.70	33.18	33.26	00:00:00
2006-12-28	685,300	33.15	33.75	33.05	33.60	00:00:00
2006-12-29	637,800	33.47	33.61	32.98	33.09	00:00:00
2007-01-03	1,120,500	33.29	33.91	32.91	33.32	00:00:00
2007-01-04	1,557,700	33.20	33.66	32.75	33.66	00:00:00
2007-01-05	1,475,500	33.50	33.98	32.77	33.81	00:00:00
2007-01-08	970,300	33.77	33.87	33.34	33.78	00:00:00
2007-01-09	1,698,300	33.40	33.69	32.89	32.94	00:00:00
2007-01-10	1,049,300	32.92	33.43	32.68	33.27	00:00:00
2007-01-11	1,360,300	33.26	33.80	33.26	33.76	00:00:00
2007-01-12	918,200	33.68	34.16	33.58	33.96	00:00:00
2007-01-16	909,100	34.00	34.54	34.00	34.15	00:00:00
2007-01-17	1,025,500	33.82	34.02	33.45	33.50	00:00:00
2007-01-18	1,040,700	33.50	33.55	32.99	33.10	00:00:00
2007-01-19	880,200	33.10	33.27	32.91	33.27	00:00:00
2007-01-22	850,100	33.27	33.27	32.87	33.01	00:00:00
2007-01-23	611,100	33.01	33.26	32.82	32.95	00:00:00
2007-01-24	580,300	33.01	33.25	32.95	33.08	00:00:00
2007-01-25	952,500	33.18	33.29	32.97	33.03	00:00:00
2007-01-26	1,137,600	33.00	33.14	32.75	32.97	00:00:00
2007-01-29	1,092,700	32.91	33.34	32.90	33.00	00:00:00
2007-01-30	636,200	33.12	33.50	33.06	33.44	00:00:00
2007-01-31	825,500	33.40	34.06	33.37	33.96	00:00:00
2007-02-01	928,100	33.95	34.05	33.53	33.84	00:00:00
2007-02-02	3,412,400	33.78	34.42	32.00	33.11	00:00:00
2007-02-05	3,139,000	33.20	34.24	32.97	33.45	00:00:00
2007-02-06	1,772,600	33.39	33.45	32.66	33.22	00:00:00
2007-02-07	909,800	33.28	33.33	33.00	33.19	00:00:00
2007-02-08	1,688,400	33.04	33.21	32.50	33.07	00:00:00
2007-02-09	1,069,400	33.00	33.21	32.60	32.85	00:00:00
2007-02-12	1,077,600	32.83	32.91	32.14	32.34	00:00:00
2007-02-13	1,050,900	32.75	33.02	32.28	32.80	00:00:00
2007-02-14	867,600	32.63	33.11	32.49	32.89	00:00:00
2007-02-15	683,000	32.74	32.96	32.68	32.75	00:00:00
2007-02-16	817,000	32.63	32.76	32.42	32.51	00:00:00
2007-02-20	2,095,200	32.68	33.36	32.58	33.25	00:00:00
2007-02-21	977,100	33.25	33.50	33.16	33.31	00:00:00
2007-02-22	1,079,200	33.42	33.50	33.10	33.26	00:00:00
2007-02-23	1,524,000	33.14	33.37	33.10	33.29	00:00:00
2007-02-26	1,255,000	33.27	33.41	33.05	33.33	00:00:00
2007-02-27	2,483,300	33.00	33.00	31.27	31.74	00:00:00
2007-02-28	1,683,700	31.84	32.50	31.51	32.06	00:00:00
2007-03-01	2,227,800	31.46	31.92	31.10	31.81	00:00:00
2007-03-02	1,809,300	31.75	31.75	31.33	31.33	00:00:00
2007-03-05	2,055,100	31.08	31.45	30.73	30.80	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 > >>