|
 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 | | 2007-08-23 | 614,200 | 32.81 | 32.85 | 32.30 | 32.46 | 00:00:00 | | 2007-08-24 | 460,900 | 32.36 | 32.84 | 32.21 | 32.84 | 00:00:00 | | 2007-08-27 | 517,600 | 32.73 | 32.88 | 31.99 | 31.99 | 00:00:00 | | 2007-08-28 | 2,439,700 | 33.35 | 33.50 | 32.55 | 32.69 | 00:00:00 | | 2007-08-29 | 1,408,400 | 33.08 | 33.19 | 32.28 | 32.91 | 00:00:00 | | 2007-08-30 | 847,900 | 32.90 | 32.91 | 32.38 | 32.66 | 00:00:00 | | 2007-08-31 | 702,900 | 33.00 | 33.09 | 32.57 | 32.89 | 00:00:00 | | 2007-09-04 | 770,000 | 32.86 | 32.96 | 32.53 | 32.75 | 00:00:00 | | 2007-09-05 | 995,700 | 32.59 | 32.68 | 32.35 | 32.58 | 00:00:00 | | 2007-09-06 | 833,400 | 32.60 | 33.50 | 32.51 | 33.37 | 00:00:00 | | 2007-09-07 | 791,400 | 32.80 | 33.10 | 32.22 | 32.61 | 00:00:00 | | 2007-09-10 | 959,800 | 32.82 | 32.93 | 31.86 | 32.00 | 00:00:00 | | 2007-09-11 | 957,300 | 32.00 | 32.22 | 31.41 | 31.63 | 00:00:00 | | 2007-09-12 | 533,000 | 31.52 | 31.71 | 31.26 | 31.26 | 00:00:00 | | 2007-09-13 | 718,200 | 31.32 | 31.75 | 30.96 | 31.67 | 00:00:00 | | 2007-09-14 | 1,811,900 | 31.44 | 32.97 | 31.38 | 32.89 | 00:00:00 | | 2007-09-17 | 1,655,800 | 32.57 | 33.34 | 32.25 | 32.57 | 00:00:00 | | 2007-09-18 | 1,949,700 | 33.29 | 34.52 | 33.29 | 34.47 | 00:00:00 | | 2007-09-19 | 891,000 | 34.57 | 34.79 | 34.12 | 34.22 | 00:00:00 | | 2007-09-20 | 625,200 | 34.01 | 34.17 | 33.48 | 33.65 | 00:00:00 | | 2007-09-21 | 939,100 | 34.03 | 34.16 | 33.59 | 33.71 | 00:00:00 | | 2007-09-24 | 548,400 | 33.82 | 34.16 | 33.52 | 33.64 | 00:00:00 | | 2007-09-25 | 820,500 | 33.40 | 33.47 | 32.88 | 33.06 | 00:00:00 | | 2007-09-26 | 951,100 | 33.22 | 33.94 | 33.10 | 33.63 | 00:00:00 | | 2007-09-27 | 1,751,700 | 34.79 | 34.99 | 34.30 | 34.72 | 00:00:00 | | 2007-09-28 | 837,300 | 34.70 | 35.11 | 34.51 | 34.91 | 00:00:00 | | 2007-10-01 | 789,300 | 34.75 | 35.00 | 34.56 | 34.85 | 00:00:00 | | 2007-10-02 | 453,700 | 34.82 | 34.98 | 34.67 | 34.83 | 00:00:00 | | 2007-10-03 | 774,200 | 34.77 | 35.14 | 34.61 | 35.02 | 00:00:00 | | 2007-10-04 | 621,700 | 34.99 | 35.05 | 34.62 | 34.65 | 00:00:00 | | 2007-10-05 | 770,300 | 34.67 | 34.90 | 34.45 | 34.50 | 00:00:00 | | 2007-10-08 | 600,700 | 34.50 | 34.50 | 34.08 | 34.38 | 00:00:00 | | 2007-10-09 | 855,600 | 34.54 | 34.60 | 33.85 | 33.90 | 00:00:00 | | 2007-10-10 | 1,856,200 | 33.90 | 34.61 | 33.75 | 34.10 | 00:00:00 | | 2007-10-11 | 1,097,100 | 34.10 | 34.13 | 33.56 | 33.68 | 00:00:00 | | 2007-10-12 | 1,953,600 | 33.68 | 34.54 | 33.55 | 34.35 | 00:00:00 | | 2007-10-15 | 590,000 | 34.21 | 34.32 | 33.93 | 34.18 | 00:00:00 | | 2007-10-16 | 1,065,600 | 34.15 | 34.54 | 33.93 | 34.27 | 00:00:00 | | 2007-10-17 | 660,100 | 34.44 | 34.59 | 34.04 | 34.27 | 00:00:00 | | 2007-10-18 | 1,002,000 | 34.09 | 34.33 | 33.86 | 34.15 | 00:00:00 | | 2007-10-19 | 837,700 | 34.04 | 34.25 | 33.61 | 33.70 | 00:00:00 | | 2007-10-22 | 837,000 | 33.50 | 34.03 | 33.44 | 33.77 | 00:00:00 | | 2007-10-23 | 990,600 | 33.82 | 34.02 | 33.20 | 33.80 | 00:00:00 | | 2007-10-24 | 1,202,900 | 33.80 | 33.80 | 32.88 | 33.25 | 00:00:00 | | 2007-10-25 | 3,384,200 | 33.17 | 35.14 | 33.05 | 34.03 | 00:00:00 | | 2007-10-26 | 1,593,600 | 34.10 | 34.80 | 33.69 | 34.60 | 00:00:00 | | 2007-10-29 | 942,700 | 34.78 | 35.01 | 34.53 | 34.77 | 00:00:00 | | 2007-10-30 | 677,800 | 34.67 | 35.05 | 34.50 | 34.70 | 00:00:00 | | 2007-10-31 | 775,200 | 34.90 | 34.99 | 34.31 | 34.76 | 00:00:00 | | 2007-11-01 | 1,050,400 | 33.69 | 33.91 | 32.82 | 33.25 | 00:00:00 | | 2007-11-02 | 1,177,000 | 33.27 | 33.37 | 32.42 | 33.05 | 00:00:00 | | 2007-11-05 | 1,805,500 | 33.05 | 33.10 | 32.02 | 32.35 | 00:00:00 | | 2007-11-06 | 1,116,900 | 32.57 | 32.71 | 31.75 | 32.12 | 00:00:00 | | 2007-11-07 | 1,066,300 | 32.09 | 32.44 | 31.27 | 31.27 | 00:00:00 | | 2007-11-08 | 1,240,300 | 31.47 | 32.28 | 31.25 | 32.14 | 00:00:00 | | 2007-11-09 | 1,364,000 | 31.79 | 32.05 | 31.09 | 31.24 | 00:00:00 | | 2007-11-12 | 1,821,500 | 31.25 | 31.99 | 30.79 | 31.60 | 00:00:00 | | 2007-11-13 | 1,273,300 | 31.93 | 31.93 | 31.35 | 31.65 | 00:00:00 | | 2007-11-14 | 3,096,000 | 31.96 | 31.96 | 30.57 | 30.67 | 00:00:00 | | 2007-11-15 | 1,411,900 | 30.60 | 30.73 | 30.00 | 30.20 | 00:00:00 | | 2007-11-16 | 2,851,800 | 30.46 | 30.46 | 29.25 | 29.48 | 00:00:00 | | 2007-11-19 | 1,894,700 | 29.35 | 29.35 | 28.47 | 28.60 | 00:00:00 | | 2007-11-20 | 1,878,800 | 28.59 | 28.94 | 27.58 | 27.97 | 00:00:00 | | 2007-11-21 | 1,455,700 | 27.44 | 27.86 | 27.24 | 27.46 | 00:00:00 | | 2007-11-23 | 1,462,300 | 27.70 | 28.26 | 27.59 | 28.10 | 00:00:00 | | 2007-11-26 | 875,400 | 28.10 | 28.10 | 27.07 | 27.08 | 00:00:00 | | 2007-11-27 | 1,672,800 | 26.98 | 27.62 | 26.97 | 27.47 | 00:00:00 | | 2007-11-28 | 1,535,300 | 27.51 | 28.26 | 27.28 | 27.35 | 00:00:00 | | 2007-11-29 | 1,151,100 | 27.27 | 27.70 | 27.00 | 27.36 | 00:00:00 | | 2007-11-30 | 1,744,100 | 27.44 | 28.30 | 27.43 | 28.03 | 00:00:00 | | 2007-12-03 | 888,400 | 28.30 | 28.30 | 27.87 | 28.11 | 00:00:00 | | 2007-12-04 | 822,000 | 28.22 | 28.30 | 27.95 | 28.21 | 00:00:00 | | 2007-12-05 | 752,400 | 28.41 | 28.48 | 27.83 | 28.08 | 00:00:00 | | 2007-12-06 | 527,300 | 28.07 | 28.35 | 27.92 | 28.29 | 00:00:00 | | 2007-12-07 | 641,500 | 28.40 | 28.62 | 28.29 | 28.37 | 00:00:00 | | 2007-12-10 | 1,084,900 | 28.39 | 28.53 | 28.16 | 28.25 | 00:00:00 | | 2007-12-11 | 1,356,900 | 28.25 | 28.36 | 27.00 | 27.07 | 00:00:00 | | 2007-12-12 | 1,094,100 | 27.70 | 27.81 | 26.85 | 27.24 | 00:00:00 | | 2007-12-13 | 980,800 | 27.05 | 27.70 | 26.83 | 27.08 | 00:00:00 | | 2007-12-14 | 763,000 | 26.88 | 27.24 | 26.83 | 26.86 | 00:00:00 | | 2007-12-17 | 997,300 | 26.69 | 27.00 | 26.44 | 26.77 | 00:00:00 | | 2007-12-18 | 1,289,100 | 26.91 | 27.65 | 26.79 | 27.25 | 00:00:00 | | 2007-12-19 | 1,688,800 | 26.96 | 27.38 | 26.78 | 26.79 | 00:00:00 | | 2007-12-20 | 1,386,700 | 26.93 | 26.93 | 26.57 | 26.64 | 00:00:00 | | 2007-12-21 | 2,021,000 | 26.82 | 26.91 | 26.37 | 26.56 | 00:00:00 | | 2007-12-24 | 797,600 | 26.57 | 26.95 | 26.54 | 26.60 | 00:00:00 | | 2007-12-26 | 776,700 | 26.37 | 26.78 | 26.37 | 26.71 | 00:00:00 | | 2007-12-27 | 480,800 | 26.55 | 26.68 | 26.32 | 26.42 | 00:00:00 | | 2007-12-28 | 670,100 | 26.36 | 26.63 | 25.94 | 26.01 | 00:00:00 | | 2007-12-31 | 1,011,400 | 25.92 | 25.98 | 25.40 | 25.84 | 00:00:00 | | 2008-01-02 | 1,398,400 | 25.98 | 25.99 | 25.40 | 25.47 | 00:00:00 | | 2008-01-03 | 1,521,400 | 25.45 | 25.56 | 24.81 | 24.86 | 00:00:00 | | 2008-01-04 | 2,233,500 | 24.49 | 24.68 | 23.20 | 23.34 | 00:00:00 | | 2008-01-07 | 2,811,400 | 23.44 | 23.51 | 22.48 | 23.11 | 00:00:00 | | 2008-01-08 | 1,691,000 | 23.18 | 23.84 | 22.89 | 22.92 | 00:00:00 | | 2008-01-09 | 1,732,100 | 22.87 | 23.57 | 22.72 | 23.47 | 00:00:00 | | 2008-01-10 | 2,780,600 | 23.35 | 24.50 | 23.23 | 24.36 | 00:00:00 | | 2008-01-11 | 2,326,000 | 24.08 | 25.15 | 23.66 | 24.72 | 00:00:00 | | 2008-01-14 | 2,861,500 | 24.86 | 25.67 | 24.40 | 25.60 | 00:00:00 | | 2008-01-15 | 2,976,100 | 24.86 | 25.96 | 24.73 | 25.68 | 00:00:00 | | 2008-01-16 | 1,704,100 | 25.65 | 26.40 | 25.55 | 25.65 | 00:00:00 | | 2008-01-17 | 1,344,100 | 25.74 | 25.94 | 25.00 | 25.20 | 00:00:00 | | 2008-01-18 | 2,571,200 | 24.44 | 26.97 | 24.01 | 24.16 | 00:00:00 | | 2008-01-22 | 2,638,500 | 23.05 | 24.54 | 22.56 | 24.44 | 00:00:00 | | 2008-01-23 | 2,631,000 | 23.82 | 24.50 | 23.58 | 24.36 | 00:00:00 | | 2008-01-24 | 1,345,300 | 24.56 | 24.71 | 23.90 | 24.68 | 00:00:00 | | 2008-01-25 | 3,789,000 | 24.70 | 26.33 | 24.00 | 25.26 | 00:00:00 | | 2008-01-28 | 2,720,400 | 24.48 | 24.48 | 23.31 | 23.92 | 00:00:00 | | 2008-01-29 | 1,394,100 | 24.08 | 24.10 | 23.11 | 23.92 | 00:00:00 | | 2008-01-30 | 1,064,900 | 23.82 | 24.08 | 23.48 | 23.61 | 00:00:00 | | 2008-01-31 | 1,900,800 | 23.45 | 24.70 | 23.30 | 24.40 | 00:00:00 | | 2008-02-01 | 1,369,700 | 24.58 | 25.27 | 24.45 | 25.18 | 00:00:00 | | 2008-02-04 | 1,689,000 | 24.16 | 25.00 | 23.93 | 23.93 | 00:00:00 | | 2008-02-05 | 2,200,500 | 23.56 | 24.13 | 23.09 | 23.32 | 00:00:00 | | 2008-02-06 | 1,611,700 | 23.51 | 23.51 | 22.47 | 22.54 | 00:00:00 | | 2008-02-07 | 1,630,400 | 22.36 | 23.84 | 22.36 | 23.59 | 00:00:00 | | 2008-02-08 | 1,029,200 | 23.40 | 23.90 | 23.01 | 23.15 | 00:00:00 | | 2008-02-11 | 1,834,800 | 23.11 | 24.11 | 23.00 | 23.57 | 00:00:00 | | 2008-02-12 | 1,770,400 | 23.59 | 24.35 | 23.45 | 24.10 | 00:00:00 | | 2008-02-13 | 1,293,800 | 24.22 | 24.48 | 23.85 | 24.45 | 00:00:00 | | 2008-02-14 | 1,238,400 | 24.48 | 24.48 | 23.89 | 23.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
