|
 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 | | 2009-01-28 | 7,901,900 | 5.33 | 5.36 | 5.04 | 5.33 | 00:00:00 | | 2009-01-29 | 6,093,900 | 5.27 | 5.32 | 5.09 | 5.11 | 00:00:00 | | 2009-01-30 | 4,725,700 | 5.11 | 5.25 | 5.00 | 5.04 | 00:00:00 | | 2009-02-02 | 4,231,000 | 5.02 | 5.19 | 4.99 | 5.12 | 00:00:00 | | 2009-02-03 | 7,934,600 | 5.12 | 5.39 | 5.09 | 5.37 | 00:00:00 | | 2009-02-04 | 7,424,900 | 5.37 | 5.58 | 5.27 | 5.36 | 00:00:00 | | 2009-02-05 | 5,443,700 | 5.35 | 5.40 | 5.20 | 5.34 | 00:00:00 | | 2009-02-06 | 7,668,900 | 5.36 | 5.80 | 5.34 | 5.50 | 00:00:00 | | 2009-02-09 | 3,713,600 | 5.51 | 5.55 | 5.30 | 5.44 | 00:00:00 | | 2009-02-10 | 3,987,700 | 5.50 | 5.54 | 5.10 | 5.17 | 00:00:00 | | 2009-02-11 | 4,258,300 | 5.21 | 5.32 | 5.12 | 5.17 | 00:00:00 | | 2009-02-12 | 4,449,200 | 5.08 | 5.32 | 5.06 | 5.31 | 00:00:00 | | 2009-02-13 | 3,949,200 | 5.30 | 5.39 | 5.24 | 5.30 | 00:00:00 | | 2009-02-17 | 3,875,800 | 5.18 | 5.23 | 5.05 | 5.09 | 00:00:00 | | 2009-02-18 | 4,572,100 | 5.11 | 5.19 | 4.99 | 5.10 | 00:00:00 | | 2009-02-19 | 4,138,300 | 5.15 | 5.25 | 5.00 | 5.01 | 00:00:00 | | 2009-02-20 | 4,758,800 | 4.91 | 5.00 | 4.68 | 4.86 | 00:00:00 | | 2009-02-23 | 5,416,700 | 4.89 | 5.02 | 4.59 | 4.67 | 00:00:00 | | 2009-02-24 | 3,910,200 | 4.67 | 5.06 | 4.64 | 5.03 | 00:00:00 | | 2009-02-25 | 6,226,600 | 4.96 | 5.14 | 4.77 | 5.05 | 00:00:00 | | 2009-02-26 | 6,198,200 | 5.09 | 5.24 | 4.80 | 4.89 | 00:00:00 | | 2009-02-27 | 11,063,300 | 4.88 | 4.93 | 4.52 | 4.53 | 00:00:00 | | 2009-03-02 | 13,405,800 | 4.59 | 4.79 | 4.31 | 4.53 | 00:00:00 | | 2009-03-03 | 8,993,300 | 4.51 | 4.58 | 4.07 | 4.16 | 00:00:00 | | 2009-03-04 | 8,353,200 | 4.24 | 4.44 | 4.19 | 4.32 | 00:00:00 | | 2009-03-05 | 6,725,400 | 4.24 | 4.28 | 4.03 | 4.03 | 00:00:00 | | 2009-03-06 | 8,243,300 | 4.06 | 4.29 | 3.90 | 4.10 | 00:00:00 | | 2009-03-09 | 6,559,900 | 4.03 | 4.10 | 3.86 | 3.88 | 00:00:00 | | 2009-03-10 | 6,063,600 | 3.98 | 4.13 | 3.88 | 4.03 | 00:00:00 | | 2009-03-11 | 8,566,800 | 4.26 | 4.50 | 4.26 | 4.31 | 00:00:00 | | 2009-03-12 | 8,500,000 | 4.35 | 4.95 | 4.30 | 4.84 | 00:00:00 | | 2009-03-13 | 3,780,600 | 4.90 | 4.95 | 4.66 | 4.73 | 00:00:00 | | 2009-03-16 | 3,280,600 | 4.79 | 4.99 | 4.70 | 4.74 | 00:00:00 | | 2009-03-17 | 3,893,300 | 4.75 | 5.05 | 4.69 | 5.05 | 00:00:00 | | 2009-03-18 | 10,142,900 | 5.02 | 5.47 | 5.00 | 5.36 | 00:00:00 | | 2009-03-19 | 3,733,000 | 5.40 | 5.49 | 5.16 | 5.24 | 00:00:00 | | 2009-03-20 | 4,602,300 | 5.23 | 5.36 | 5.06 | 5.06 | 00:00:00 | | 2009-03-23 | 6,337,900 | 5.16 | 5.49 | 5.11 | 5.39 | 00:00:00 | | 2009-03-24 | 4,589,700 | 5.30 | 5.38 | 5.12 | 5.13 | 00:00:00 | | 2009-03-25 | 4,398,900 | 5.19 | 5.43 | 5.01 | 5.27 | 00:00:00 | | 2009-03-26 | 5,376,500 | 5.32 | 5.57 | 5.24 | 5.46 | 00:00:00 | | 2009-03-27 | 7,659,300 | 5.36 | 5.39 | 5.01 | 5.13 | 00:00:00 | | 2009-03-30 | 3,354,400 | 5.01 | 5.04 | 4.83 | 4.98 | 00:00:00 | | 2009-03-31 | 4,278,200 | 5.03 | 5.18 | 4.93 | 5.03 | 00:00:00 | | 2009-04-01 | 9,099,200 | 4.95 | 5.09 | 4.87 | 5.00 | 00:00:00 | | 2009-04-02 | 8,832,300 | 5.12 | 5.17 | 5.00 | 5.02 | 00:00:00 | | 2009-04-03 | 6,880,500 | 5.04 | 5.11 | 5.00 | 5.07 | 00:00:00 | | 2009-04-06 | 6,073,700 | 5.03 | 5.27 | 5.01 | 5.23 | 00:00:00 | | 2009-04-07 | 4,789,400 | 5.16 | 5.24 | 5.05 | 5.08 | 00:00:00 | | 2009-04-08 | 5,527,000 | 5.13 | 5.39 | 5.06 | 5.24 | 00:00:00 | | 2009-04-09 | 11,536,100 | 5.35 | 5.75 | 5.35 | 5.57 | 00:00:00 | | 2009-04-13 | 7,774,700 | 5.52 | 5.55 | 5.33 | 5.50 | 00:00:00 | | 2009-04-14 | 3,705,900 | 5.47 | 5.47 | 5.26 | 5.30 | 00:00:00 | | 2009-04-15 | 5,706,200 | 5.26 | 5.29 | 4.99 | 5.16 | 00:00:00 | | 2009-04-16 | 7,886,300 | 5.21 | 5.48 | 5.18 | 5.37 | 00:00:00 | | 2009-04-17 | 10,019,100 | 5.39 | 5.78 | 5.39 | 5.72 | 00:00:00 | | 2009-04-20 | 4,949,700 | 5.65 | 5.70 | 5.27 | 5.40 | 00:00:00 | | 2009-04-21 | 5,211,400 | 5.28 | 5.50 | 5.28 | 5.45 | 00:00:00 | | 2009-04-22 | 6,147,300 | 5.38 | 5.59 | 5.28 | 5.50 | 00:00:00 | | 2009-04-23 | 4,810,500 | 5.50 | 5.56 | 5.26 | 5.36 | 00:00:00 | | 2009-04-24 | 8,467,900 | 5.40 | 5.51 | 5.35 | 5.50 | 00:00:00 | | 2009-04-27 | 7,271,300 | 5.39 | 5.54 | 5.29 | 5.36 | 00:00:00 | | 2009-04-28 | 5,169,600 | 5.31 | 5.38 | 5.25 | 5.32 | 00:00:00 | | 2009-04-29 | 8,005,500 | 5.35 | 5.62 | 5.30 | 5.47 | 00:00:00 | | 2009-04-30 | 18,383,000 | 5.52 | 5.55 | 4.81 | 5.00 | 00:00:00 | | 2009-05-01 | 12,018,600 | 5.01 | 5.05 | 4.51 | 4.71 | 00:00:00 | | 2009-05-04 | 9,814,800 | 4.99 | 5.20 | 4.79 | 5.11 | 00:00:00 | | 2009-05-05 | 4,941,700 | 5.09 | 5.11 | 4.90 | 5.03 | 00:00:00 | | 2009-05-06 | 5,585,300 | 5.06 | 5.13 | 4.85 | 4.98 | 00:00:00 | | 2009-05-07 | 22,055,800 | 4.99 | 4.99 | 4.25 | 4.52 | 00:00:00 | | 2009-05-08 | 8,488,200 | 4.60 | 4.87 | 4.50 | 4.60 | 00:00:00 | | 2009-05-11 | 4,931,300 | 4.60 | 4.60 | 4.35 | 4.52 | 00:00:00 | | 2009-05-12 | 7,875,900 | 4.56 | 4.60 | 4.25 | 4.38 | 00:00:00 | | 2009-05-13 | 5,922,100 | 4.32 | 4.35 | 4.17 | 4.20 | 00:00:00 | | 2009-05-14 | 5,144,900 | 4.22 | 4.49 | 4.17 | 4.34 | 00:00:00 | | 2009-05-15 | 4,439,200 | 4.34 | 4.45 | 4.22 | 4.24 | 00:00:00 | | 2009-05-18 | 6,449,200 | 4.36 | 4.41 | 4.17 | 4.39 | 00:00:00 | | 2009-05-19 | 7,319,400 | 4.39 | 4.68 | 4.31 | 4.56 | 00:00:00 | | 2009-05-20 | 6,961,500 | 4.60 | 4.68 | 4.34 | 4.35 | 00:00:00 | | 2009-05-21 | 9,388,500 | 4.31 | 4.45 | 4.10 | 4.39 | 00:00:00 | | 2009-05-22 | 4,492,100 | 4.42 | 4.47 | 4.17 | 4.20 | 00:00:00 | | 2009-05-26 | 6,123,900 | 4.17 | 4.55 | 4.17 | 4.42 | 00:00:00 | | 2009-05-27 | 3,523,300 | 4.41 | 4.59 | 4.34 | 4.35 | 00:00:00 | | 2009-05-28 | 4,503,400 | 4.43 | 4.55 | 4.22 | 4.28 | 00:00:00 | | 2009-05-29 | 12,025,900 | 4.30 | 4.32 | 4.07 | 4.20 | 00:00:00 | | 2009-06-01 | 8,230,500 | 4.26 | 4.55 | 4.26 | 4.38 | 00:00:00 | | 2009-06-02 | 10,472,700 | 4.37 | 4.40 | 4.14 | 4.14 | 00:00:00 | | 2009-06-03 | 8,810,700 | 4.24 | 4.25 | 3.98 | 4.05 | 00:00:00 | | 2009-06-04 | 9,908,800 | 4.08 | 4.11 | 4.00 | 4.05 | 00:00:00 | | 2009-06-05 | 6,873,300 | 4.10 | 4.14 | 4.00 | 4.03 | 00:00:00 | | 2009-06-08 | 10,157,200 | 3.98 | 4.11 | 3.89 | 4.10 | 00:00:00 | | 2009-06-09 | 8,579,300 | 4.12 | 4.22 | 4.00 | 4.15 | 00:00:00 | | 2009-06-10 | 8,131,100 | 4.21 | 4.22 | 3.93 | 4.00 | 00:00:00 | | 2009-06-11 | 30,804,700 | 4.02 | 4.14 | 3.63 | 3.97 | 00:00:00 | | 2009-06-12 | 18,740,500 | 3.95 | 4.13 | 3.83 | 3.98 | 00:00:00 | | 2009-06-15 | 13,317,200 | 3.94 | 3.94 | 3.64 | 3.92 | 00:00:00 | | 2009-06-16 | 7,020,900 | 4.03 | 4.05 | 3.85 | 3.92 | 00:00:00 | | 2009-06-17 | 10,994,700 | 3.92 | 4.11 | 3.90 | 4.03 | 00:00:00 | | 2009-06-18 | 17,292,200 | 4.04 | 4.15 | 3.84 | 3.90 | 00:00:00 | | 2009-06-19 | 9,198,300 | 3.93 | 3.95 | 3.78 | 3.88 | 00:00:00 | | 2009-06-22 | 8,103,400 | 3.87 | 3.90 | 3.68 | 3.75 | 00:00:00 | | 2009-06-23 | 7,098,000 | 3.77 | 3.80 | 3.57 | 3.70 | 00:00:00 | | 2009-06-24 | 9,055,200 | 3.72 | 3.73 | 3.55 | 3.68 | 00:00:00 | | 2009-06-25 | 7,683,900 | 3.66 | 3.79 | 3.58 | 3.71 | 00:00:00 | | 2009-06-26 | 47,513,200 | 3.71 | 3.95 | 3.60 | 3.63 | 00:00:00 | | 2009-06-29 | 20,622,600 | 3.88 | 4.07 | 3.80 | 4.01 | 00:00:00 | | 2009-06-30 | 10,773,000 | 4.03 | 4.13 | 3.84 | 4.00 | 00:00:00 | | 2009-07-01 | 7,004,900 | 4.02 | 4.17 | 4.00 | 4.11 | 00:00:00 | | 2009-07-02 | 7,044,700 | 4.07 | 4.19 | 3.93 | 4.15 | 00:00:00 | | 2009-07-06 | 6,736,500 | 4.12 | 4.12 | 3.91 | 3.98 | 00:00:00 | | 2009-07-07 | 5,500,300 | 4.00 | 4.09 | 3.93 | 3.94 | 00:00:00 | | 2009-07-08 | 7,282,100 | 4.02 | 4.02 | 3.81 | 3.91 | 00:00:00 | | 2009-07-09 | 10,427,000 | 3.95 | 4.17 | 3.95 | 4.12 | 00:00:00 | | 2009-07-10 | 5,550,600 | 4.06 | 4.24 | 4.06 | 4.19 | 00:00:00 | | 2009-07-13 | 12,088,200 | 4.20 | 4.33 | 4.03 | 4.20 | 00:00:00 | | 2009-07-14 | 9,877,900 | 4.19 | 4.45 | 4.16 | 4.41 | 00:00:00 | | 2009-07-15 | 13,282,500 | 4.43 | 4.49 | 4.28 | 4.34 | 00:00:00 | | 2009-07-16 | 21,905,000 | 4.35 | 4.56 | 4.32 | 4.44 | 00:00:00 | | 2009-07-17 | 4,595,400 | 4.45 | 4.47 | 4.34 | 4.41 | 00:00:00 | | 2009-07-20 | 5,644,100 | 4.45 | 4.53 | 4.39 | 4.46 | 00:00:00 | | 2009-07-21 | 12,049,600 | 4.46 | 4.73 | 4.46 | 4.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
