|
 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 | | 2000-06-23 | 595,600 | 18.69 | 18.75 | 18.31 | 18.44 | 00:00:00 | | 2000-06-26 | 451,300 | 18.56 | 18.69 | 18.37 | 18.56 | 00:00:00 | | 2000-06-27 | 642,900 | 18.62 | 18.62 | 17.87 | 17.87 | 00:00:00 | | 2000-06-28 | 763,500 | 17.75 | 17.94 | 17.62 | 17.89 | 00:00:00 | | 2000-06-29 | 895,400 | 18.00 | 18.06 | 17.56 | 17.94 | 00:00:00 | | 2000-06-30 | 569,200 | 18.06 | 18.37 | 17.81 | 17.81 | 00:00:00 | | 2000-07-03 | 153,700 | 17.81 | 18.06 | 17.56 | 17.94 | 00:00:00 | | 2000-07-05 | 563,900 | 17.56 | 17.62 | 17.19 | 17.25 | 00:00:00 | | 2000-07-06 | 956,200 | 17.75 | 18.12 | 17.50 | 18.00 | 00:00:00 | | 2000-07-07 | 799,300 | 18.00 | 19.62 | 18.00 | 19.31 | 00:00:00 | | 2000-07-10 | 489,800 | 19.31 | 19.69 | 18.81 | 18.87 | 00:00:00 | | 2000-07-11 | 350,500 | 18.87 | 19.62 | 18.81 | 19.44 | 00:00:00 | | 2000-07-12 | 367,000 | 19.50 | 19.69 | 19.00 | 19.19 | 00:00:00 | | 2000-07-13 | 336,100 | 19.19 | 19.31 | 18.69 | 18.69 | 00:00:00 | | 2000-07-14 | 400,000 | 18.94 | 19.00 | 18.50 | 19.00 | 00:00:00 | | 2000-07-17 | 317,600 | 18.94 | 19.06 | 18.37 | 18.50 | 00:00:00 | | 2000-07-18 | 298,800 | 18.37 | 18.69 | 18.31 | 18.37 | 00:00:00 | | 2000-07-19 | 224,200 | 18.69 | 18.81 | 18.25 | 18.75 | 00:00:00 | | 2000-07-20 | 179,900 | 19.00 | 19.00 | 18.50 | 18.81 | 00:00:00 | | 2000-07-21 | 312,500 | 18.94 | 18.94 | 18.00 | 18.12 | 00:00:00 | | 2000-07-24 | 238,100 | 18.37 | 18.37 | 17.94 | 17.94 | 00:00:00 | | 2000-07-25 | 486,800 | 18.00 | 18.12 | 17.50 | 17.50 | 00:00:00 | | 2000-07-26 | 693,100 | 17.50 | 17.56 | 17.37 | 17.44 | 00:00:00 | | 2000-07-27 | 342,900 | 17.31 | 17.62 | 17.19 | 17.19 | 00:00:00 | | 2000-07-28 | 203,200 | 17.31 | 17.37 | 16.94 | 16.94 | 00:00:00 | | 2000-07-31 | 935,300 | 17.06 | 17.06 | 16.75 | 16.94 | 00:00:00 | | 2000-08-01 | 1,831,300 | 16.87 | 18.87 | 16.87 | 18.25 | 00:00:00 | | 2000-08-02 | 675,500 | 18.25 | 18.75 | 17.81 | 18.75 | 00:00:00 | | 2000-08-03 | 1,285,600 | 19.50 | 20.19 | 18.62 | 19.81 | 00:00:00 | | 2000-08-04 | 804,000 | 19.81 | 19.81 | 19.00 | 19.44 | 00:00:00 | | 2000-08-07 | 270,600 | 19.50 | 19.50 | 19.06 | 19.12 | 00:00:00 | | 2000-08-08 | 308,900 | 19.44 | 19.44 | 18.81 | 19.00 | 00:00:00 | | 2000-08-09 | 306,200 | 18.87 | 18.94 | 18.56 | 18.62 | 00:00:00 | | 2000-08-10 | 378,100 | 18.75 | 19.44 | 18.69 | 19.31 | 00:00:00 | | 2000-08-11 | 339,700 | 19.06 | 19.75 | 19.06 | 19.50 | 00:00:00 | | 2000-08-14 | 295,100 | 19.31 | 19.44 | 19.12 | 19.37 | 00:00:00 | | 2000-08-15 | 606,300 | 19.12 | 19.37 | 18.50 | 18.75 | 00:00:00 | | 2000-08-16 | 436,100 | 18.62 | 18.75 | 18.25 | 18.44 | 00:00:00 | | 2000-08-17 | 615,100 | 18.69 | 18.94 | 17.94 | 18.12 | 00:00:00 | | 2000-08-18 | 463,300 | 18.00 | 18.37 | 17.94 | 18.25 | 00:00:00 | | 2000-08-21 | 346,500 | 18.31 | 18.50 | 18.12 | 18.44 | 00:00:00 | | 2000-08-22 | 1,447,300 | 19.00 | 19.69 | 18.87 | 19.25 | 00:00:00 | | 2000-08-23 | 323,900 | 19.12 | 19.37 | 18.94 | 19.00 | 00:00:00 | | 2000-08-24 | 197,100 | 18.87 | 19.00 | 18.75 | 18.75 | 00:00:00 | | 2000-08-25 | 287,600 | 18.75 | 19.12 | 18.75 | 19.12 | 00:00:00 | | 2000-08-28 | 332,300 | 19.00 | 19.31 | 18.87 | 19.12 | 00:00:00 | | 2000-08-29 | 811,800 | 19.06 | 19.62 | 19.00 | 19.50 | 00:00:00 | | 2000-08-30 | 329,900 | 19.25 | 19.44 | 19.06 | 19.12 | 00:00:00 | | 2000-08-31 | 389,800 | 19.06 | 19.06 | 18.75 | 18.89 | 00:00:00 | | 2000-09-01 | 341,700 | 18.87 | 19.00 | 18.44 | 18.81 | 00:00:00 | | 2000-09-05 | 372,400 | 19.06 | 19.56 | 18.94 | 19.31 | 00:00:00 | | 2000-09-06 | 469,200 | 19.37 | 20.12 | 19.31 | 19.69 | 00:00:00 | | 2000-09-07 | 350,600 | 19.94 | 20.00 | 18.87 | 19.25 | 00:00:00 | | 2000-09-08 | 251,500 | 19.19 | 19.37 | 18.75 | 18.94 | 00:00:00 | | 2000-09-11 | 320,700 | 18.94 | 19.19 | 18.75 | 19.12 | 00:00:00 | | 2000-09-12 | 349,600 | 19.12 | 19.31 | 18.87 | 19.31 | 00:00:00 | | 2000-09-13 | 209,600 | 19.25 | 19.37 | 19.12 | 19.31 | 00:00:00 | | 2000-09-14 | 429,300 | 19.12 | 19.19 | 18.56 | 18.75 | 00:00:00 | | 2000-09-15 | 334,200 | 18.87 | 19.06 | 18.00 | 18.00 | 00:00:00 | | 2000-09-18 | 349,400 | 19.00 | 19.25 | 18.81 | 19.25 | 00:00:00 | | 2000-09-19 | 437,900 | 19.75 | 19.81 | 18.87 | 18.87 | 00:00:00 | | 2000-09-20 | 269,500 | 19.00 | 19.06 | 18.75 | 19.00 | 00:00:00 | | 2000-09-21 | 423,600 | 19.06 | 20.19 | 18.87 | 20.12 | 00:00:00 | | 2000-09-22 | 457,300 | 20.19 | 20.69 | 19.62 | 19.87 | 00:00:00 | | 2000-09-25 | 240,400 | 20.12 | 20.37 | 19.69 | 20.06 | 00:00:00 | | 2000-09-26 | 428,700 | 20.12 | 20.62 | 19.87 | 19.94 | 00:00:00 | | 2000-09-27 | 262,200 | 19.69 | 20.00 | 19.62 | 19.75 | 00:00:00 | | 2000-09-28 | 255,400 | 19.69 | 20.06 | 19.56 | 20.00 | 00:00:00 | | 2000-09-29 | 402,600 | 19.87 | 20.44 | 19.75 | 20.06 | 00:00:00 | | 2000-10-02 | 467,900 | 20.25 | 20.44 | 19.87 | 20.37 | 00:00:00 | | 2000-10-03 | 242,700 | 20.37 | 20.44 | 19.62 | 19.75 | 00:00:00 | | 2000-10-04 | 362,500 | 19.69 | 20.12 | 19.69 | 19.87 | 00:00:00 | | 2000-10-05 | 333,000 | 20.00 | 20.25 | 19.81 | 20.19 | 00:00:00 | | 2000-10-06 | 297,300 | 20.31 | 22.06 | 19.87 | 19.94 | 00:00:00 | | 2000-10-09 | 134,100 | 20.06 | 20.12 | 19.94 | 20.06 | 00:00:00 | | 2000-10-10 | 364,400 | 20.06 | 20.44 | 20.00 | 20.19 | 00:00:00 | | 2000-10-11 | 418,000 | 20.12 | 20.62 | 20.00 | 20.19 | 00:00:00 | | 2000-10-12 | 635,400 | 20.00 | 20.00 | 18.81 | 19.12 | 00:00:00 | | 2000-10-13 | 358,700 | 19.06 | 19.62 | 18.81 | 19.25 | 00:00:00 | | 2000-10-16 | 138,400 | 19.69 | 19.75 | 19.37 | 19.62 | 00:00:00 | | 2000-10-17 | 324,200 | 19.62 | 19.62 | 18.62 | 18.94 | 00:00:00 | | 2000-10-18 | 198,200 | 18.94 | 19.25 | 18.69 | 19.12 | 00:00:00 | | 2000-10-19 | 139,100 | 19.00 | 19.50 | 18.87 | 19.37 | 00:00:00 | | 2000-10-20 | 260,900 | 19.25 | 19.69 | 19.25 | 19.62 | 00:00:00 | | 2000-10-23 | 192,100 | 19.75 | 20.06 | 19.69 | 19.87 | 00:00:00 | | 2000-10-24 | 196,200 | 19.75 | 20.06 | 19.19 | 19.94 | 00:00:00 | | 2000-10-25 | 224,300 | 20.00 | 20.12 | 19.56 | 19.81 | 00:00:00 | | 2000-10-26 | 455,000 | 19.69 | 20.00 | 19.37 | 19.75 | 00:00:00 | | 2000-10-27 | 368,600 | 19.81 | 20.31 | 19.69 | 20.25 | 00:00:00 | | 2000-10-30 | 583,700 | 20.19 | 21.69 | 20.12 | 21.56 | 00:00:00 | | 2000-10-31 | 583,900 | 21.81 | 21.87 | 21.56 | 21.75 | 00:00:00 | | 2000-11-01 | 622,700 | 21.75 | 21.81 | 21.37 | 21.50 | 00:00:00 | | 2000-11-02 | 906,400 | 21.56 | 23.00 | 21.50 | 22.87 | 00:00:00 | | 2000-11-03 | 1,168,000 | 22.94 | 23.62 | 22.25 | 22.44 | 00:00:00 | | 2000-11-06 | 928,300 | 22.19 | 23.12 | 22.12 | 23.06 | 00:00:00 | | 2000-11-07 | 559,100 | 23.12 | 23.31 | 22.87 | 22.94 | 00:00:00 | | 2000-11-08 | 256,600 | 22.94 | 23.25 | 22.81 | 23.19 | 00:00:00 | | 2000-11-09 | 405,100 | 23.12 | 23.44 | 22.81 | 23.37 | 00:00:00 | | 2000-11-10 | 547,700 | 23.31 | 23.87 | 23.12 | 23.81 | 00:00:00 | | 2000-11-13 | 343,800 | 23.56 | 23.87 | 23.25 | 23.69 | 00:00:00 | | 2000-11-14 | 368,700 | 23.81 | 24.00 | 23.44 | 23.87 | 00:00:00 | | 2000-11-15 | 684,600 | 23.94 | 24.12 | 23.56 | 23.81 | 00:00:00 | | 2000-11-16 | 917,500 | 23.94 | 24.44 | 23.87 | 24.12 | 00:00:00 | | 2000-11-17 | 842,200 | 23.94 | 24.81 | 23.87 | 24.69 | 00:00:00 | | 2000-11-20 | 747,800 | 24.87 | 25.25 | 24.56 | 25.12 | 00:00:00 | | 2000-11-21 | 812,600 | 25.12 | 25.19 | 24.94 | 25.12 | 00:00:00 | | 2000-11-22 | 611,000 | 25.31 | 25.81 | 25.06 | 25.69 | 00:00:00 | | 2000-11-24 | 458,100 | 25.69 | 26.31 | 25.69 | 26.19 | 00:00:00 | | 2000-11-27 | 1,207,600 | 26.06 | 26.25 | 24.75 | 25.31 | 00:00:00 | | 2000-11-28 | 863,800 | 25.75 | 26.19 | 25.44 | 26.12 | 00:00:00 | | 2000-11-29 | 897,100 | 26.06 | 27.00 | 26.00 | 27.00 | 00:00:00 | | 2000-11-30 | 1,149,700 | 26.75 | 27.12 | 26.00 | 26.87 | 00:00:00 | | 2000-12-01 | 882,600 | 27.00 | 27.00 | 25.12 | 25.25 | 00:00:00 | | 2000-12-04 | 621,200 | 25.37 | 25.56 | 24.94 | 25.50 | 00:00:00 | | 2000-12-05 | 849,000 | 25.62 | 25.62 | 24.25 | 24.56 | 00:00:00 | | 2000-12-06 | 412,900 | 24.31 | 24.87 | 23.81 | 24.75 | 00:00:00 | | 2000-12-07 | 615,500 | 24.75 | 25.31 | 24.62 | 25.12 | 00:00:00 | | 2000-12-08 | 310,700 | 25.06 | 25.44 | 24.81 | 25.37 | 00:00:00 | | 2000-12-11 | 507,700 | 24.37 | 24.94 | 24.37 | 24.44 | 00:00:00 | | 2000-12-12 | 716,300 | 24.87 | 24.94 | 24.50 | 24.81 | 00:00:00 | | 2000-12-13 | 424,600 | 24.81 | 25.37 | 24.75 | 25.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
