|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 2,055,100 | 31.08 | 31.45 | 30.73 | 30.80 | 00:00:00 | | 2007-03-06 | 2,665,700 | 31.00 | 31.22 | 30.57 | 30.60 | 00:00:00 | | 2007-03-07 | 1,508,500 | 30.61 | 30.90 | 30.55 | 30.73 | 00:00:00 | | 2007-03-08 | 1,990,900 | 30.90 | 31.21 | 30.59 | 30.67 | 00:00:00 | | 2007-03-09 | 1,565,800 | 30.88 | 31.26 | 30.71 | 31.21 | 00:00:00 | | 2007-03-12 | 1,090,900 | 31.00 | 31.51 | 31.00 | 31.42 | 00:00:00 | | 2007-03-13 | 1,632,600 | 31.22 | 31.49 | 30.57 | 30.61 | 00:00:00 | | 2007-03-14 | 2,245,200 | 30.72 | 30.93 | 30.32 | 30.56 | 00:00:00 | | 2007-03-15 | 1,834,900 | 30.48 | 31.05 | 30.29 | 30.96 | 00:00:00 | | 2007-03-16 | 10,420,300 | 31.08 | 31.23 | 30.78 | 30.84 | 00:00:00 | | 2007-03-19 | 1,708,000 | 31.07 | 31.81 | 31.03 | 31.54 | 00:00:00 | | 2007-03-20 | 1,408,900 | 31.49 | 31.69 | 31.33 | 31.42 | 00:00:00 | | 2007-03-21 | 2,087,400 | 31.17 | 32.23 | 30.92 | 32.15 | 00:00:00 | | 2007-03-22 | 1,203,700 | 32.07 | 32.15 | 31.69 | 31.99 | 00:00:00 | | 2007-03-23 | 880,700 | 32.07 | 32.10 | 31.85 | 32.00 | 00:00:00 | | 2007-03-26 | 1,090,900 | 31.95 | 32.00 | 31.37 | 31.74 | 00:00:00 | | 2007-03-27 | 1,405,200 | 31.63 | 31.79 | 31.26 | 31.35 | 00:00:00 | | 2007-03-28 | 1,861,700 | 31.15 | 31.27 | 30.72 | 31.05 | 00:00:00 | | 2007-03-29 | 837,200 | 31.20 | 31.28 | 30.90 | 31.13 | 00:00:00 | | 2007-03-30 | 1,289,400 | 31.21 | 31.43 | 31.05 | 31.30 | 00:00:00 | | 2007-04-02 | 1,337,600 | 31.41 | 31.41 | 30.81 | 30.90 | 00:00:00 | | 2007-04-03 | 1,428,800 | 30.96 | 31.71 | 30.96 | 31.68 | 00:00:00 | | 2007-04-04 | 1,038,600 | 31.68 | 31.85 | 31.55 | 31.76 | 00:00:00 | | 2007-04-05 | 874,100 | 31.56 | 31.77 | 31.50 | 31.74 | 00:00:00 | | 2007-04-09 | 1,150,300 | 31.76 | 31.96 | 31.73 | 31.87 | 00:00:00 | | 2007-04-10 | 629,800 | 31.84 | 31.90 | 31.71 | 31.79 | 00:00:00 | | 2007-04-11 | 1,510,500 | 31.78 | 31.80 | 31.50 | 31.61 | 00:00:00 | | 2007-04-12 | 1,390,500 | 31.56 | 31.89 | 31.00 | 31.86 | 00:00:00 | | 2007-04-13 | 1,526,200 | 31.98 | 32.33 | 31.86 | 32.14 | 00:00:00 | | 2007-04-16 | 1,482,600 | 32.16 | 32.38 | 32.10 | 32.32 | 00:00:00 | | 2007-04-17 | 1,589,000 | 32.30 | 32.67 | 32.23 | 32.58 | 00:00:00 | | 2007-04-18 | 3,356,600 | 31.90 | 33.30 | 31.90 | 33.20 | 00:00:00 | | 2007-04-19 | 2,147,300 | 33.20 | 33.29 | 32.66 | 33.09 | 00:00:00 | | 2007-04-20 | 1,625,000 | 33.17 | 33.17 | 32.73 | 32.80 | 00:00:00 | | 2007-04-23 | 1,394,700 | 32.65 | 32.95 | 32.48 | 32.86 | 00:00:00 | | 2007-04-24 | 3,139,200 | 32.00 | 32.47 | 31.87 | 32.10 | 00:00:00 | | 2007-04-25 | 2,307,900 | 32.21 | 32.72 | 32.04 | 32.68 | 00:00:00 | | 2007-04-26 | 13,127,400 | 37.39 | 38.70 | 37.08 | 37.99 | 00:00:00 | | 2007-04-27 | 3,094,200 | 37.86 | 38.06 | 37.38 | 37.66 | 00:00:00 | | 2007-04-30 | 2,280,800 | 37.67 | 37.83 | 37.35 | 37.70 | 00:00:00 | | 2007-05-01 | 3,137,400 | 37.70 | 37.87 | 37.39 | 37.59 | 00:00:00 | | 2007-05-02 | 2,019,600 | 37.67 | 38.34 | 37.45 | 37.78 | 00:00:00 | | 2007-05-03 | 1,366,800 | 37.78 | 37.92 | 37.23 | 37.43 | 00:00:00 | | 2007-05-04 | 1,895,000 | 37.44 | 38.32 | 37.38 | 38.23 | 00:00:00 | | 2007-05-07 | 11,330,600 | 38.25 | 42.22 | 38.10 | 39.75 | 00:00:00 | | 2007-05-08 | 3,378,200 | 39.75 | 40.18 | 39.17 | 39.35 | 00:00:00 | | 2007-05-09 | 1,421,400 | 39.35 | 40.01 | 39.17 | 39.86 | 00:00:00 | | 2007-05-10 | 1,478,100 | 39.75 | 40.14 | 39.46 | 39.79 | 00:00:00 | | 2007-05-11 | 2,907,200 | 39.99 | 40.59 | 39.87 | 40.58 | 00:00:00 | | 2007-05-14 | 3,262,100 | 40.29 | 40.50 | 39.10 | 39.21 | 00:00:00 | | 2007-05-15 | 2,082,400 | 39.35 | 39.94 | 38.80 | 39.01 | 00:00:00 | | 2007-05-16 | 2,834,000 | 39.16 | 40.51 | 38.81 | 39.23 | 00:00:00 | | 2007-05-17 | 975,200 | 39.39 | 39.39 | 38.60 | 39.11 | 00:00:00 | | 2007-05-18 | 1,029,000 | 39.27 | 39.32 | 38.81 | 39.22 | 00:00:00 | | 2007-05-21 | 1,202,400 | 39.06 | 39.29 | 38.82 | 39.00 | 00:00:00 | | 2007-05-22 | 547,900 | 38.97 | 39.43 | 38.83 | 39.08 | 00:00:00 | | 2007-05-23 | 1,228,300 | 39.25 | 39.69 | 38.93 | 39.00 | 00:00:00 | | 2007-05-24 | 2,451,400 | 39.10 | 40.84 | 39.00 | 39.62 | 00:00:00 | | 2007-05-25 | 1,501,900 | 39.71 | 40.27 | 39.63 | 39.84 | 00:00:00 | | 2007-05-29 | 1,022,200 | 39.70 | 39.80 | 39.04 | 39.44 | 00:00:00 | | 2007-05-30 | 786,300 | 39.19 | 39.77 | 39.00 | 39.69 | 00:00:00 | | 2007-05-31 | 1,522,200 | 39.64 | 40.21 | 39.58 | 40.13 | 00:00:00 | | 2007-06-01 | 1,409,600 | 40.26 | 40.85 | 40.25 | 40.40 | 00:00:00 | | 2007-06-04 | 931,700 | 40.20 | 40.54 | 40.06 | 40.49 | 00:00:00 | | 2007-06-05 | 1,073,000 | 40.50 | 40.57 | 39.79 | 40.12 | 00:00:00 | | 2007-06-06 | 994,000 | 39.90 | 39.99 | 39.59 | 39.82 | 00:00:00 | | 2007-06-07 | 1,093,000 | 39.67 | 39.85 | 38.88 | 38.95 | 00:00:00 | | 2007-06-08 | 1,085,100 | 38.91 | 39.70 | 38.62 | 39.68 | 00:00:00 | | 2007-06-11 | 550,100 | 39.63 | 39.79 | 38.99 | 39.65 | 00:00:00 | | 2007-06-12 | 1,267,100 | 39.45 | 40.19 | 39.34 | 39.80 | 00:00:00 | | 2007-06-13 | 3,101,300 | 39.80 | 40.25 | 39.44 | 40.02 | 00:00:00 | | 2007-06-14 | 1,350,600 | 40.06 | 40.20 | 39.50 | 39.70 | 00:00:00 | | 2007-06-15 | 1,201,100 | 40.40 | 40.40 | 39.71 | 39.73 | 00:00:00 | | 2007-06-18 | 4,663,100 | 42.00 | 42.00 | 38.06 | 38.26 | 00:00:00 | | 2007-06-19 | 3,704,100 | 37.44 | 38.28 | 37.06 | 37.24 | 00:00:00 | | 2007-06-20 | 2,087,300 | 37.24 | 37.52 | 36.80 | 36.85 | 00:00:00 | | 2007-06-21 | 2,026,700 | 36.76 | 36.93 | 36.25 | 36.56 | 00:00:00 | | 2007-06-22 | 1,963,100 | 36.51 | 37.35 | 36.50 | 36.93 | 00:00:00 | | 2007-06-25 | 2,810,200 | 36.95 | 37.51 | 36.93 | 37.35 | 00:00:00 | | 2007-06-26 | 2,211,500 | 37.40 | 38.19 | 37.33 | 37.45 | 00:00:00 | | 2007-06-27 | 955,000 | 37.41 | 37.67 | 37.21 | 37.41 | 00:00:00 | | 2007-06-28 | 1,359,200 | 37.39 | 37.39 | 36.88 | 36.92 | 00:00:00 | | 2007-06-29 | 1,563,100 | 36.96 | 37.30 | 36.55 | 36.75 | 00:00:00 | | 2007-07-02 | 555,700 | 36.88 | 37.43 | 36.70 | 37.39 | 00:00:00 | | 2007-07-03 | 1,523,300 | 38.50 | 39.22 | 38.22 | 38.39 | 00:00:00 | | 2007-07-05 | 1,091,800 | 38.44 | 38.44 | 37.87 | 37.98 | 00:00:00 | | 2007-07-06 | 1,095,300 | 38.24 | 38.62 | 37.96 | 38.00 | 00:00:00 | | 2007-07-09 | 994,200 | 37.98 | 38.28 | 37.80 | 37.90 | 00:00:00 | | 2007-07-10 | 1,525,400 | 37.90 | 38.00 | 37.20 | 37.26 | 00:00:00 | | 2007-07-11 | 757,800 | 37.34 | 37.55 | 37.02 | 37.18 | 00:00:00 | | 2007-07-12 | 1,217,500 | 37.11 | 37.23 | 36.56 | 37.13 | 00:00:00 | | 2007-07-13 | 1,982,200 | 37.25 | 38.25 | 37.03 | 37.58 | 00:00:00 | | 2007-07-16 | 762,500 | 37.23 | 37.84 | 37.20 | 37.56 | 00:00:00 | | 2007-07-17 | 955,800 | 37.60 | 37.93 | 37.29 | 37.57 | 00:00:00 | | 2007-07-18 | 760,800 | 37.32 | 38.09 | 37.30 | 37.55 | 00:00:00 | | 2007-07-19 | 579,000 | 37.64 | 37.85 | 37.38 | 37.66 | 00:00:00 | | 2007-07-20 | 1,190,900 | 37.67 | 38.08 | 36.86 | 36.92 | 00:00:00 | | 2007-07-23 | 986,300 | 37.05 | 37.63 | 36.89 | 37.16 | 00:00:00 | | 2007-07-24 | 1,918,000 | 36.84 | 37.00 | 35.44 | 35.44 | 00:00:00 | | 2007-07-25 | 1,589,900 | 35.49 | 35.91 | 34.86 | 35.12 | 00:00:00 | | 2007-07-26 | 2,596,300 | 34.80 | 35.06 | 33.13 | 33.41 | 00:00:00 | | 2007-07-27 | 1,785,200 | 34.03 | 34.49 | 33.50 | 33.53 | 00:00:00 | | 2007-07-30 | 1,696,400 | 33.60 | 33.85 | 32.63 | 33.69 | 00:00:00 | | 2007-07-31 | 2,276,800 | 36.70 | 36.71 | 34.97 | 35.03 | 00:00:00 | | 2007-08-01 | 1,638,000 | 35.14 | 35.49 | 34.25 | 34.93 | 00:00:00 | | 2007-08-02 | 1,230,200 | 34.85 | 35.17 | 34.35 | 34.76 | 00:00:00 | | 2007-08-03 | 1,134,200 | 34.70 | 35.09 | 33.46 | 33.46 | 00:00:00 | | 2007-08-06 | 1,567,800 | 33.66 | 33.77 | 32.67 | 33.77 | 00:00:00 | | 2007-08-07 | 1,913,400 | 33.55 | 33.86 | 32.86 | 33.29 | 00:00:00 | | 2007-08-08 | 2,120,500 | 33.35 | 33.54 | 32.20 | 32.87 | 00:00:00 | | 2007-08-09 | 2,218,900 | 32.30 | 32.84 | 30.95 | 31.29 | 00:00:00 | | 2007-08-10 | 3,223,100 | 30.75 | 30.95 | 29.61 | 30.80 | 00:00:00 | | 2007-08-13 | 2,012,800 | 31.00 | 32.97 | 30.76 | 32.19 | 00:00:00 | | 2007-08-14 | 909,300 | 32.23 | 32.34 | 30.96 | 30.99 | 00:00:00 | | 2007-08-15 | 903,800 | 30.82 | 31.69 | 30.37 | 30.53 | 00:00:00 | | 2007-08-16 | 1,819,200 | 30.40 | 31.20 | 29.56 | 31.12 | 00:00:00 | | 2007-08-17 | 1,819,300 | 31.91 | 32.15 | 30.67 | 31.79 | 00:00:00 | | 2007-08-20 | 730,200 | 32.04 | 32.33 | 31.59 | 32.11 | 00:00:00 | | 2007-08-21 | 565,400 | 32.20 | 32.49 | 31.75 | 32.10 | 00:00:00 | | 2007-08-22 | 1,143,700 | 32.39 | 32.75 | 32.09 | 32.59 | 00:00:00 | | 2007-08-23 | 614,200 | 32.81 | 32.85 | 32.30 | 32.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
