|
 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 | | 2008-02-14 | 1,238,400 | 24.48 | 24.48 | 23.89 | 23.93 | 00:00:00 | | 2008-02-15 | 1,346,800 | 23.93 | 23.93 | 23.52 | 23.87 | 00:00:00 | | 2008-02-19 | 1,477,500 | 24.10 | 24.10 | 23.42 | 23.69 | 00:00:00 | | 2008-02-20 | 1,593,900 | 23.44 | 24.33 | 23.38 | 24.33 | 00:00:00 | | 2008-02-21 | 2,514,700 | 24.43 | 24.49 | 23.66 | 23.85 | 00:00:00 | | 2008-02-22 | 2,002,500 | 23.86 | 24.28 | 23.51 | 24.07 | 00:00:00 | | 2008-02-25 | 1,192,100 | 24.09 | 24.72 | 23.84 | 24.71 | 00:00:00 | | 2008-02-26 | 2,063,300 | 24.60 | 25.47 | 24.57 | 25.42 | 00:00:00 | | 2008-02-27 | 1,031,200 | 25.29 | 25.40 | 24.39 | 24.56 | 00:00:00 | | 2008-02-28 | 956,200 | 24.60 | 24.65 | 24.24 | 24.54 | 00:00:00 | | 2008-02-29 | 1,236,100 | 24.39 | 24.60 | 24.09 | 24.28 | 00:00:00 | | 2008-03-03 | 977,900 | 24.20 | 24.30 | 23.59 | 23.80 | 00:00:00 | | 2008-03-04 | 1,298,100 | 23.43 | 23.98 | 23.43 | 23.91 | 00:00:00 | | 2008-03-05 | 1,446,800 | 24.00 | 24.46 | 23.90 | 24.07 | 00:00:00 | | 2008-03-06 | 1,034,400 | 23.90 | 24.05 | 23.55 | 23.64 | 00:00:00 | | 2008-03-07 | 1,171,300 | 23.42 | 23.98 | 23.34 | 23.71 | 00:00:00 | | 2008-03-10 | 1,880,100 | 23.78 | 24.04 | 23.52 | 23.54 | 00:00:00 | | 2008-03-11 | 1,522,300 | 24.00 | 24.20 | 23.45 | 24.20 | 00:00:00 | | 2008-03-12 | 1,207,000 | 24.20 | 24.70 | 23.89 | 23.91 | 00:00:00 | | 2008-03-13 | 1,138,000 | 23.54 | 24.11 | 23.20 | 24.07 | 00:00:00 | | 2008-03-14 | 1,113,700 | 24.29 | 24.29 | 23.03 | 23.50 | 00:00:00 | | 2008-03-17 | 1,539,100 | 23.25 | 23.40 | 22.74 | 23.06 | 00:00:00 | | 2008-03-18 | 954,400 | 23.22 | 23.45 | 22.82 | 23.21 | 00:00:00 | | 2008-03-19 | 908,600 | 23.43 | 23.76 | 23.06 | 23.15 | 00:00:00 | | 2008-03-20 | 1,171,200 | 23.34 | 23.93 | 23.25 | 23.90 | 00:00:00 | | 2008-03-24 | 971,300 | 23.96 | 24.40 | 23.91 | 24.10 | 00:00:00 | | 2008-03-25 | 1,067,300 | 24.19 | 24.19 | 23.66 | 24.07 | 00:00:00 | | 2008-03-26 | 810,600 | 23.99 | 24.02 | 23.62 | 23.78 | 00:00:00 | | 2008-03-27 | 728,600 | 23.89 | 23.98 | 23.44 | 23.54 | 00:00:00 | | 2008-03-28 | 1,176,600 | 23.61 | 23.62 | 22.69 | 22.84 | 00:00:00 | | 2008-03-31 | 774,900 | 22.75 | 23.11 | 22.61 | 23.06 | 00:00:00 | | 2008-04-01 | 1,020,100 | 23.26 | 23.72 | 23.20 | 23.70 | 00:00:00 | | 2008-04-02 | 884,900 | 23.68 | 24.06 | 23.50 | 23.88 | 00:00:00 | | 2008-04-03 | 857,800 | 23.45 | 23.88 | 23.06 | 23.53 | 00:00:00 | | 2008-04-04 | 1,039,200 | 23.61 | 23.65 | 23.10 | 23.58 | 00:00:00 | | 2008-04-07 | 643,100 | 23.75 | 23.80 | 23.31 | 23.57 | 00:00:00 | | 2008-04-08 | 853,600 | 23.52 | 23.59 | 23.37 | 23.52 | 00:00:00 | | 2008-04-09 | 1,187,500 | 23.60 | 23.70 | 22.79 | 22.87 | 00:00:00 | | 2008-04-10 | 722,700 | 22.80 | 23.01 | 22.70 | 22.94 | 00:00:00 | | 2008-04-11 | 1,047,800 | 22.78 | 23.41 | 22.75 | 23.23 | 00:00:00 | | 2008-04-14 | 2,454,800 | 22.75 | 23.17 | 22.18 | 22.58 | 00:00:00 | | 2008-04-15 | 1,870,300 | 22.58 | 22.96 | 22.30 | 22.82 | 00:00:00 | | 2008-04-16 | 2,416,500 | 22.96 | 24.05 | 22.85 | 24.05 | 00:00:00 | | 2008-04-17 | 1,890,000 | 24.05 | 25.15 | 23.82 | 25.10 | 00:00:00 | | 2008-04-18 | 2,661,500 | 25.42 | 25.50 | 24.42 | 25.38 | 00:00:00 | | 2008-04-21 | 846,900 | 25.33 | 25.33 | 25.05 | 25.30 | 00:00:00 | | 2008-04-22 | 1,381,700 | 25.13 | 25.25 | 24.63 | 25.08 | 00:00:00 | | 2008-04-23 | 1,182,800 | 25.03 | 25.64 | 24.86 | 25.32 | 00:00:00 | | 2008-04-24 | 8,506,000 | 24.46 | 27.00 | 24.28 | 26.39 | 00:00:00 | | 2008-04-25 | 6,439,100 | 26.50 | 28.31 | 26.18 | 28.31 | 00:00:00 | | 2008-04-28 | 2,408,100 | 28.22 | 29.13 | 27.93 | 28.43 | 00:00:00 | | 2008-04-29 | 1,367,000 | 28.27 | 28.97 | 28.23 | 28.87 | 00:00:00 | | 2008-04-30 | 1,821,200 | 28.85 | 29.28 | 28.69 | 29.00 | 00:00:00 | | 2008-05-01 | 1,949,700 | 29.12 | 29.15 | 28.26 | 28.49 | 00:00:00 | | 2008-05-02 | 856,700 | 28.71 | 28.87 | 28.48 | 28.79 | 00:00:00 | | 2008-05-05 | 1,044,800 | 28.84 | 28.84 | 28.24 | 28.52 | 00:00:00 | | 2008-05-06 | 1,311,600 | 28.40 | 28.52 | 28.17 | 28.37 | 00:00:00 | | 2008-05-07 | 2,614,700 | 28.33 | 28.47 | 27.92 | 27.96 | 00:00:00 | | 2008-05-08 | 2,017,900 | 27.90 | 27.99 | 26.55 | 26.76 | 00:00:00 | | 2008-05-09 | 1,093,600 | 26.39 | 27.18 | 26.35 | 26.45 | 00:00:00 | | 2008-05-12 | 969,800 | 26.59 | 27.02 | 26.50 | 26.68 | 00:00:00 | | 2008-05-13 | 1,084,000 | 26.26 | 27.30 | 26.09 | 27.11 | 00:00:00 | | 2008-05-14 | 1,395,600 | 27.12 | 27.79 | 27.02 | 27.28 | 00:00:00 | | 2008-05-15 | 947,900 | 27.29 | 28.04 | 26.97 | 27.93 | 00:00:00 | | 2008-05-16 | 2,062,800 | 27.85 | 28.64 | 27.65 | 28.30 | 00:00:00 | | 2008-05-19 | 1,581,700 | 28.41 | 29.09 | 28.17 | 28.81 | 00:00:00 | | 2008-05-20 | 1,378,100 | 28.41 | 28.90 | 28.13 | 28.73 | 00:00:00 | | 2008-05-21 | 1,902,400 | 28.72 | 28.87 | 27.33 | 28.05 | 00:00:00 | | 2008-05-22 | 3,171,600 | 28.18 | 30.36 | 28.14 | 29.73 | 00:00:00 | | 2008-05-23 | 1,146,100 | 29.77 | 29.82 | 28.76 | 28.84 | 00:00:00 | | 2008-05-27 | 1,619,600 | 28.82 | 29.77 | 28.82 | 29.55 | 00:00:00 | | 2008-05-28 | 1,076,900 | 29.76 | 30.43 | 29.14 | 29.94 | 00:00:00 | | 2008-05-29 | 1,870,700 | 29.83 | 30.16 | 29.42 | 29.78 | 00:00:00 | | 2008-05-30 | 2,742,800 | 29.83 | 29.93 | 29.42 | 29.66 | 00:00:00 | | 2008-06-02 | 1,684,700 | 29.52 | 29.60 | 28.34 | 28.57 | 00:00:00 | | 2008-06-03 | 1,834,000 | 28.57 | 28.87 | 27.75 | 27.83 | 00:00:00 | | 2008-06-04 | 1,181,200 | 27.62 | 27.93 | 27.32 | 27.77 | 00:00:00 | | 2008-06-05 | 1,019,300 | 27.95 | 28.32 | 27.58 | 27.99 | 00:00:00 | | 2008-06-06 | 1,586,600 | 27.53 | 27.84 | 26.41 | 26.82 | 00:00:00 | | 2008-06-09 | 982,400 | 27.03 | 27.75 | 26.91 | 27.07 | 00:00:00 | | 2008-06-10 | 1,163,900 | 26.89 | 27.68 | 26.70 | 27.33 | 00:00:00 | | 2008-06-11 | 945,900 | 27.15 | 27.27 | 26.25 | 26.27 | 00:00:00 | | 2008-06-12 | 975,500 | 26.48 | 27.23 | 26.44 | 27.01 | 00:00:00 | | 2008-06-13 | 1,123,300 | 27.25 | 27.86 | 27.14 | 27.84 | 00:00:00 | | 2008-06-16 | 1,123,500 | 28.05 | 28.69 | 27.91 | 28.46 | 00:00:00 | | 2008-06-17 | 934,900 | 28.78 | 28.78 | 28.26 | 28.37 | 00:00:00 | | 2008-06-18 | 1,262,800 | 28.10 | 28.75 | 28.10 | 28.70 | 00:00:00 | | 2008-06-19 | 1,431,300 | 28.66 | 30.64 | 28.52 | 30.49 | 00:00:00 | | 2008-06-20 | 1,363,100 | 30.49 | 30.49 | 29.69 | 30.05 | 00:00:00 | | 2008-06-23 | 1,867,400 | 30.38 | 31.25 | 29.07 | 29.44 | 00:00:00 | | 2008-06-24 | 964,800 | 29.23 | 29.59 | 28.77 | 28.99 | 00:00:00 | | 2008-06-25 | 908,600 | 29.13 | 30.20 | 28.85 | 29.63 | 00:00:00 | | 2008-06-26 | 901,300 | 29.30 | 29.53 | 28.22 | 28.24 | 00:00:00 | | 2008-06-27 | 1,131,400 | 28.12 | 28.32 | 27.29 | 27.55 | 00:00:00 | | 2008-06-30 | 837,700 | 27.48 | 27.70 | 26.87 | 27.22 | 00:00:00 | | 2008-07-01 | 1,067,900 | 26.75 | 28.51 | 26.59 | 27.47 | 00:00:00 | | 2008-07-02 | 957,300 | 27.46 | 27.49 | 26.86 | 26.86 | 00:00:00 | | 2008-07-03 | 314,100 | 27.20 | 27.25 | 26.64 | 26.90 | 00:00:00 | | 2008-07-07 | 998,900 | 27.01 | 27.59 | 26.35 | 27.18 | 00:00:00 | | 2008-07-08 | 1,214,800 | 27.22 | 27.38 | 26.31 | 27.24 | 00:00:00 | | 2008-07-09 | 993,800 | 27.24 | 27.24 | 25.20 | 25.21 | 00:00:00 | | 2008-07-10 | 926,800 | 25.31 | 25.56 | 23.95 | 24.18 | 00:00:00 | | 2008-07-11 | 987,800 | 23.78 | 24.15 | 22.99 | 23.36 | 00:00:00 | | 2008-07-14 | 1,026,700 | 23.57 | 23.67 | 23.00 | 23.00 | 00:00:00 | | 2008-07-15 | 1,281,600 | 22.75 | 24.03 | 22.12 | 23.74 | 00:00:00 | | 2008-07-16 | 989,700 | 23.66 | 24.62 | 23.34 | 24.29 | 00:00:00 | | 2008-07-17 | 984,100 | 24.24 | 24.45 | 23.30 | 24.30 | 00:00:00 | | 2008-07-18 | 770,900 | 24.58 | 25.00 | 24.00 | 24.87 | 00:00:00 | | 2008-07-21 | 495,000 | 25.07 | 25.10 | 24.20 | 24.51 | 00:00:00 | | 2008-07-22 | 1,060,300 | 24.44 | 24.44 | 23.92 | 24.27 | 00:00:00 | | 2008-07-23 | 1,813,000 | 24.41 | 24.70 | 23.62 | 24.17 | 00:00:00 | | 2008-07-24 | 1,043,200 | 23.93 | 23.94 | 22.69 | 22.72 | 00:00:00 | | 2008-07-25 | 1,626,600 | 22.90 | 23.23 | 22.51 | 23.17 | 00:00:00 | | 2008-07-28 | 673,800 | 22.95 | 23.22 | 22.31 | 22.45 | 00:00:00 | | 2008-07-29 | 713,800 | 22.63 | 23.80 | 22.59 | 23.75 | 00:00:00 | | 2008-07-30 | 1,525,000 | 23.55 | 24.13 | 22.88 | 23.06 | 00:00:00 | | 2008-07-31 | 821,900 | 22.54 | 23.55 | 22.53 | 22.95 | 00:00:00 | | 2008-08-01 | 392,500 | 23.14 | 23.26 | 22.81 | 23.00 | 00:00:00 | | 2008-08-04 | 821,200 | 22.95 | 23.69 | 22.91 | 22.99 | 00:00:00 | | 2008-08-05 | 801,300 | 23.16 | 24.30 | 23.07 | 24.20 | 00:00:00 | | 2008-08-06 | 2,895,800 | 24.20 | 24.27 | 22.31 | 22.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
