|
 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 | | 2008-08-06 | 2,895,800 | 24.20 | 24.27 | 22.31 | 22.45 | 00:00:00 | | 2008-08-07 | 2,237,700 | 22.25 | 22.33 | 20.55 | 22.21 | 00:00:00 | | 2008-08-08 | 829,300 | 22.19 | 23.31 | 22.19 | 22.98 | 00:00:00 | | 2008-08-11 | 949,100 | 22.57 | 24.18 | 22.56 | 23.77 | 00:00:00 | | 2008-08-12 | 434,500 | 23.68 | 24.27 | 23.24 | 24.09 | 00:00:00 | | 2008-08-13 | 622,600 | 24.00 | 24.13 | 23.57 | 23.80 | 00:00:00 | | 2008-08-14 | 591,300 | 24.02 | 25.32 | 23.40 | 25.23 | 00:00:00 | | 2008-08-15 | 1,093,800 | 25.29 | 26.84 | 25.22 | 26.27 | 00:00:00 | | 2008-08-18 | 634,700 | 26.43 | 26.45 | 25.52 | 25.71 | 00:00:00 | | 2008-08-19 | 448,600 | 25.50 | 25.55 | 24.78 | 24.87 | 00:00:00 | | 2008-08-20 | 415,700 | 24.76 | 25.44 | 24.47 | 25.28 | 00:00:00 | | 2008-08-21 | 1,233,000 | 24.95 | 25.65 | 24.91 | 25.48 | 00:00:00 | | 2008-08-22 | 1,010,500 | 25.65 | 26.57 | 25.33 | 26.53 | 00:00:00 | | 2008-08-25 | 305,700 | 26.37 | 26.37 | 25.31 | 25.42 | 00:00:00 | | 2008-08-26 | 742,600 | 25.33 | 25.33 | 24.21 | 24.31 | 00:00:00 | | 2008-08-27 | 387,900 | 24.20 | 24.57 | 23.85 | 24.51 | 00:00:00 | | 2008-08-28 | 341,000 | 24.56 | 25.09 | 24.31 | 24.80 | 00:00:00 | | 2008-08-29 | 376,300 | 24.68 | 25.01 | 24.00 | 24.27 | 00:00:00 | | 2008-09-02 | 624,400 | 24.56 | 25.84 | 24.56 | 24.78 | 00:00:00 | | 2008-09-03 | 471,800 | 24.79 | 25.00 | 24.36 | 24.80 | 00:00:00 | | 2008-09-04 | 989,800 | 24.61 | 24.61 | 23.54 | 24.00 | 00:00:00 | | 2008-09-05 | 795,000 | 23.88 | 24.36 | 23.56 | 24.31 | 00:00:00 | | 2008-09-08 | 1,203,400 | 24.87 | 25.59 | 24.70 | 25.17 | 00:00:00 | | 2008-09-09 | 1,200,800 | 25.20 | 25.25 | 23.04 | 23.05 | 00:00:00 | | 2008-09-10 | 738,900 | 23.10 | 23.52 | 22.75 | 22.87 | 00:00:00 | | 2008-09-11 | 1,398,600 | 22.64 | 22.88 | 22.22 | 22.52 | 00:00:00 | | 2008-09-12 | 1,247,200 | 22.27 | 23.09 | 21.98 | 22.84 | 00:00:00 | | 2008-09-15 | 1,096,100 | 22.18 | 23.30 | 21.71 | 22.00 | 00:00:00 | | 2008-09-16 | 2,861,300 | 21.46 | 22.36 | 19.84 | 21.90 | 00:00:00 | | 2008-09-17 | 2,051,900 | 22.08 | 22.32 | 20.70 | 21.03 | 00:00:00 | | 2008-09-18 | 1,508,100 | 21.50 | 22.21 | 20.77 | 21.92 | 00:00:00 | | 2008-09-19 | 1,233,900 | 23.50 | 23.92 | 21.92 | 22.19 | 00:00:00 | | 2008-09-22 | 829,500 | 21.97 | 22.19 | 21.16 | 21.32 | 00:00:00 | | 2008-09-23 | 1,205,200 | 21.35 | 21.83 | 21.22 | 21.22 | 00:00:00 | | 2008-09-24 | 1,179,500 | 21.20 | 23.00 | 21.20 | 21.79 | 00:00:00 | | 2008-09-25 | 801,500 | 22.02 | 22.36 | 21.74 | 22.15 | 00:00:00 | | 2008-09-26 | 2,127,300 | 21.80 | 23.01 | 21.80 | 22.64 | 00:00:00 | | 2008-09-29 | 8,664,400 | 22.55 | 23.00 | 17.81 | 19.21 | 00:00:00 | | 2008-09-30 | 10,110,600 | 5.40 | 5.85 | 5.03 | 5.26 | 00:00:00 | | 2008-10-01 | 6,187,800 | 5.23 | 5.30 | 4.80 | 4.97 | 00:00:00 | | 2008-10-02 | 5,735,000 | 5.10 | 5.10 | 4.67 | 4.71 | 00:00:00 | | 2008-10-03 | 7,679,300 | 4.97 | 4.97 | 4.54 | 4.63 | 00:00:00 | | 2008-10-06 | 8,463,500 | 4.51 | 4.57 | 3.83 | 4.27 | 00:00:00 | | 2008-10-07 | 5,062,800 | 4.34 | 4.42 | 4.02 | 4.05 | 00:00:00 | | 2008-10-08 | 5,430,700 | 3.90 | 4.23 | 3.78 | 4.00 | 00:00:00 | | 2008-10-09 | 4,117,000 | 3.94 | 4.15 | 3.84 | 3.97 | 00:00:00 | | 2008-10-10 | 6,879,300 | 3.61 | 4.08 | 3.41 | 4.00 | 00:00:00 | | 2008-10-13 | 3,618,600 | 4.22 | 4.31 | 3.97 | 4.15 | 00:00:00 | | 2008-10-14 | 3,818,800 | 4.28 | 4.30 | 3.66 | 3.89 | 00:00:00 | | 2008-10-15 | 6,444,000 | 3.83 | 3.88 | 3.15 | 3.30 | 00:00:00 | | 2008-10-16 | 11,202,400 | 3.31 | 3.62 | 2.91 | 3.42 | 00:00:00 | | 2008-10-17 | 5,489,300 | 3.30 | 3.53 | 3.20 | 3.20 | 00:00:00 | | 2008-10-20 | 3,619,800 | 3.24 | 3.64 | 3.12 | 3.63 | 00:00:00 | | 2008-10-21 | 3,991,500 | 3.58 | 3.60 | 3.12 | 3.16 | 00:00:00 | | 2008-10-22 | 3,372,500 | 3.08 | 3.29 | 3.03 | 3.11 | 00:00:00 | | 2008-10-23 | 2,471,100 | 3.15 | 3.18 | 2.88 | 2.99 | 00:00:00 | | 2008-10-24 | 3,312,600 | 2.77 | 3.22 | 2.72 | 3.16 | 00:00:00 | | 2008-10-27 | 1,735,700 | 3.11 | 3.19 | 2.84 | 2.84 | 00:00:00 | | 2008-10-28 | 4,166,200 | 2.91 | 3.36 | 2.63 | 3.32 | 00:00:00 | | 2008-10-29 | 3,194,300 | 3.25 | 3.52 | 3.19 | 3.37 | 00:00:00 | | 2008-10-30 | 3,154,600 | 3.47 | 3.60 | 3.16 | 3.45 | 00:00:00 | | 2008-10-31 | 3,035,500 | 3.45 | 3.77 | 3.34 | 3.62 | 00:00:00 | | 2008-11-03 | 2,124,700 | 3.60 | 3.77 | 3.37 | 3.39 | 00:00:00 | | 2008-11-04 | 1,908,100 | 3.47 | 3.70 | 3.40 | 3.65 | 00:00:00 | | 2008-11-05 | 2,183,500 | 3.69 | 3.69 | 3.18 | 3.29 | 00:00:00 | | 2008-11-06 | 10,296,200 | 3.70 | 3.72 | 3.40 | 3.67 | 00:00:00 | | 2008-11-07 | 2,812,500 | 3.76 | 4.00 | 3.70 | 3.99 | 00:00:00 | | 2008-11-10 | 2,350,200 | 4.00 | 4.05 | 3.55 | 3.59 | 00:00:00 | | 2008-11-11 | 2,186,200 | 3.59 | 3.67 | 3.35 | 3.42 | 00:00:00 | | 2008-11-12 | 3,226,300 | 3.42 | 3.50 | 3.25 | 3.30 | 00:00:00 | | 2008-11-13 | 5,175,700 | 3.33 | 3.90 | 3.11 | 3.88 | 00:00:00 | | 2008-11-14 | 2,592,400 | 3.81 | 3.81 | 3.39 | 3.62 | 00:00:00 | | 2008-11-17 | 2,082,200 | 3.58 | 3.64 | 3.47 | 3.54 | 00:00:00 | | 2008-11-18 | 7,464,100 | 3.52 | 3.74 | 3.32 | 3.71 | 00:00:00 | | 2008-11-19 | 6,367,900 | 3.71 | 3.78 | 3.25 | 3.26 | 00:00:00 | | 2008-11-20 | 4,416,900 | 3.22 | 3.30 | 2.81 | 2.89 | 00:00:00 | | 2008-11-21 | 4,200,700 | 3.04 | 3.20 | 2.81 | 3.18 | 00:00:00 | | 2008-11-24 | 3,438,200 | 3.37 | 3.60 | 3.21 | 3.55 | 00:00:00 | | 2008-11-25 | 2,670,100 | 3.58 | 3.84 | 3.44 | 3.82 | 00:00:00 | | 2008-11-26 | 4,785,500 | 3.53 | 4.08 | 3.51 | 4.04 | 00:00:00 | | 2008-11-28 | 1,695,700 | 4.02 | 4.02 | 3.62 | 4.02 | 00:00:00 | | 2008-12-01 | 2,909,600 | 3.88 | 3.89 | 3.55 | 3.60 | 00:00:00 | | 2008-12-02 | 7,812,400 | 3.79 | 4.00 | 3.64 | 3.95 | 00:00:00 | | 2008-12-03 | 4,003,700 | 3.85 | 4.14 | 3.70 | 3.90 | 00:00:00 | | 2008-12-04 | 3,839,400 | 3.83 | 3.99 | 3.71 | 3.79 | 00:00:00 | | 2008-12-05 | 4,217,900 | 3.74 | 3.93 | 3.65 | 3.88 | 00:00:00 | | 2008-12-08 | 13,534,000 | 3.80 | 4.15 | 3.79 | 4.13 | 00:00:00 | | 2008-12-09 | 5,458,800 | 4.10 | 4.27 | 3.95 | 4.03 | 00:00:00 | | 2008-12-10 | 3,875,400 | 4.07 | 4.21 | 3.99 | 4.16 | 00:00:00 | | 2008-12-11 | 6,485,100 | 4.11 | 4.61 | 4.04 | 4.15 | 00:00:00 | | 2008-12-12 | 3,857,800 | 4.01 | 4.34 | 3.97 | 4.28 | 00:00:00 | | 2008-12-15 | 4,886,000 | 4.30 | 4.32 | 4.03 | 4.13 | 00:00:00 | | 2008-12-16 | 4,757,800 | 4.25 | 4.75 | 4.15 | 4.56 | 00:00:00 | | 2008-12-17 | 5,116,700 | 4.37 | 4.87 | 4.28 | 4.83 | 00:00:00 | | 2008-12-18 | 4,890,400 | 4.83 | 4.86 | 4.42 | 4.65 | 00:00:00 | | 2008-12-19 | 7,026,100 | 4.70 | 4.90 | 4.65 | 4.72 | 00:00:00 | | 2008-12-22 | 3,614,800 | 4.70 | 4.77 | 4.50 | 4.75 | 00:00:00 | | 2008-12-23 | 2,595,000 | 4.79 | 4.79 | 4.47 | 4.52 | 00:00:00 | | 2008-12-24 | 1,208,800 | 4.52 | 4.67 | 4.47 | 4.57 | 00:00:00 | | 2008-12-26 | 664,400 | 4.57 | 4.75 | 4.57 | 4.75 | 00:00:00 | | 2008-12-29 | 1,700,200 | 4.76 | 4.76 | 4.41 | 4.55 | 00:00:00 | | 2008-12-30 | 2,359,800 | 4.56 | 4.83 | 4.56 | 4.80 | 00:00:00 | | 2008-12-31 | 3,327,000 | 4.78 | 5.01 | 4.71 | 4.94 | 00:00:00 | | 2009-01-02 | 4,040,800 | 4.94 | 5.25 | 4.71 | 4.99 | 00:00:00 | | 2009-01-05 | 6,314,000 | 4.99 | 5.08 | 4.61 | 4.69 | 00:00:00 | | 2009-01-06 | 5,896,400 | 4.73 | 5.04 | 4.69 | 4.92 | 00:00:00 | | 2009-01-07 | 6,775,300 | 4.83 | 4.83 | 4.58 | 4.79 | 00:00:00 | | 2009-01-08 | 10,581,400 | 4.78 | 5.04 | 4.70 | 4.75 | 00:00:00 | | 2009-01-09 | 10,676,400 | 4.85 | 5.29 | 4.76 | 5.11 | 00:00:00 | | 2009-01-12 | 7,216,500 | 5.11 | 5.29 | 4.95 | 5.10 | 00:00:00 | | 2009-01-13 | 8,529,100 | 5.06 | 5.30 | 5.02 | 5.19 | 00:00:00 | | 2009-01-14 | 8,264,300 | 5.07 | 5.20 | 4.81 | 4.90 | 00:00:00 | | 2009-01-15 | 7,511,200 | 4.91 | 5.38 | 4.83 | 5.15 | 00:00:00 | | 2009-01-16 | 11,809,700 | 5.41 | 5.66 | 5.26 | 5.50 | 00:00:00 | | 2009-01-20 | 14,116,700 | 5.71 | 5.80 | 5.55 | 5.57 | 00:00:00 | | 2009-01-21 | 8,474,800 | 5.67 | 5.68 | 5.15 | 5.41 | 00:00:00 | | 2009-01-22 | 6,193,200 | 5.31 | 5.51 | 5.25 | 5.38 | 00:00:00 | | 2009-01-23 | 6,694,000 | 5.32 | 5.41 | 5.22 | 5.36 | 00:00:00 | | 2009-01-26 | 4,771,300 | 5.39 | 5.51 | 5.23 | 5.29 | 00:00:00 | | 2009-01-27 | 8,180,300 | 5.25 | 5.36 | 5.13 | 5.26 | 00:00:00 | | 2009-01-28 | 7,901,900 | 5.33 | 5.36 | 5.04 | 5.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
