|
 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 | | 2000-12-13 | 424,600 | 24.81 | 25.37 | 24.75 | 25.00 | 00:00:00 | | 2000-12-14 | 674,300 | 25.19 | 25.56 | 25.00 | 25.56 | 00:00:00 | | 2000-12-15 | 590,700 | 25.56 | 25.94 | 25.56 | 25.81 | 00:00:00 | | 2000-12-18 | 560,300 | 25.81 | 26.75 | 25.69 | 26.75 | 00:00:00 | | 2000-12-19 | 365,100 | 26.69 | 26.94 | 26.56 | 26.87 | 00:00:00 | | 2000-12-20 | 519,500 | 26.75 | 26.81 | 26.19 | 26.37 | 00:00:00 | | 2000-12-21 | 446,800 | 26.37 | 26.37 | 25.87 | 26.12 | 00:00:00 | | 2000-12-22 | 379,100 | 26.25 | 26.50 | 26.06 | 26.50 | 00:00:00 | | 2000-12-26 | 203,800 | 26.37 | 26.37 | 25.94 | 25.94 | 00:00:00 | | 2000-12-27 | 606,000 | 26.06 | 26.50 | 25.81 | 26.12 | 00:00:00 | | 2000-12-28 | 460,200 | 26.25 | 26.31 | 25.94 | 26.25 | 00:00:00 | | 2000-12-29 | 355,400 | 26.50 | 26.87 | 26.19 | 26.25 | 00:00:00 | | 2001-01-02 | 512,800 | 25.87 | 26.06 | 24.44 | 24.62 | 00:00:00 | | 2001-01-03 | 996,100 | 24.50 | 25.75 | 24.50 | 25.50 | 00:00:00 | | 2001-01-04 | 429,000 | 25.44 | 25.69 | 25.12 | 25.37 | 00:00:00 | | 2001-01-05 | 431,700 | 25.44 | 25.50 | 24.69 | 24.94 | 00:00:00 | | 2001-01-08 | 262,400 | 24.94 | 25.00 | 24.50 | 24.87 | 00:00:00 | | 2001-01-09 | 354,000 | 24.94 | 24.94 | 24.62 | 24.69 | 00:00:00 | | 2001-01-10 | 211,400 | 24.50 | 24.81 | 24.12 | 24.75 | 00:00:00 | | 2001-01-11 | 350,600 | 24.94 | 25.00 | 24.50 | 24.75 | 00:00:00 | | 2001-01-12 | 177,600 | 24.56 | 25.00 | 24.50 | 25.00 | 00:00:00 | | 2001-01-16 | 522,300 | 24.75 | 25.31 | 24.37 | 25.19 | 00:00:00 | | 2001-01-17 | 566,500 | 25.44 | 26.31 | 25.31 | 26.12 | 00:00:00 | | 2001-01-18 | 420,200 | 26.12 | 26.12 | 25.87 | 26.00 | 00:00:00 | | 2001-01-19 | 408,600 | 25.87 | 26.00 | 25.62 | 25.75 | 00:00:00 | | 2001-01-22 | 299,200 | 25.81 | 25.87 | 25.56 | 25.81 | 00:00:00 | | 2001-01-23 | 470,300 | 25.94 | 26.44 | 25.87 | 26.37 | 00:00:00 | | 2001-01-24 | 523,600 | 25.94 | 26.00 | 25.12 | 25.69 | 00:00:00 | | 2001-01-25 | 1,607,500 | 25.69 | 25.87 | 24.50 | 24.56 | 00:00:00 | | 2001-01-26 | 1,152,900 | 24.56 | 25.75 | 24.25 | 24.44 | 00:00:00 | | 2001-01-29 | 1,088,700 | 24.44 | 24.60 | 23.54 | 24.05 | 00:00:00 | | 2001-01-30 | 918,800 | 24.03 | 24.08 | 23.79 | 24.03 | 00:00:00 | | 2001-01-31 | 639,800 | 24.05 | 24.16 | 23.60 | 23.98 | 00:00:00 | | 2001-02-01 | 540,400 | 24.00 | 24.00 | 23.80 | 23.87 | 00:00:00 | | 2001-02-02 | 834,500 | 23.83 | 24.00 | 23.50 | 23.60 | 00:00:00 | | 2001-02-05 | 658,500 | 23.60 | 24.01 | 23.18 | 23.69 | 00:00:00 | | 2001-02-06 | 398,600 | 23.80 | 24.54 | 23.71 | 24.26 | 00:00:00 | | 2001-02-07 | 327,100 | 24.10 | 25.15 | 24.10 | 24.78 | 00:00:00 | | 2001-02-08 | 346,600 | 24.90 | 24.95 | 24.11 | 24.17 | 00:00:00 | | 2001-02-09 | 855,900 | 24.20 | 25.17 | 24.20 | 24.33 | 00:00:00 | | 2001-02-12 | 1,005,500 | 23.50 | 24.30 | 23.32 | 23.92 | 00:00:00 | | 2001-02-13 | 541,500 | 23.93 | 25.00 | 23.91 | 24.73 | 00:00:00 | | 2001-02-14 | 880,700 | 25.00 | 25.20 | 24.40 | 24.78 | 00:00:00 | | 2001-02-15 | 810,500 | 24.53 | 24.90 | 24.25 | 24.35 | 00:00:00 | | 2001-02-16 | 429,500 | 24.40 | 24.60 | 24.37 | 24.53 | 00:00:00 | | 2001-02-20 | 832,000 | 24.50 | 25.00 | 24.35 | 24.50 | 00:00:00 | | 2001-02-21 | 840,900 | 24.60 | 24.92 | 24.25 | 24.28 | 00:00:00 | | 2001-02-22 | 501,200 | 24.48 | 24.98 | 24.19 | 24.71 | 00:00:00 | | 2001-02-23 | 562,000 | 24.75 | 24.95 | 24.50 | 24.80 | 00:00:00 | | 2001-02-26 | 365,700 | 24.80 | 24.80 | 24.35 | 24.49 | 00:00:00 | | 2001-02-27 | 250,200 | 24.70 | 25.00 | 24.50 | 24.64 | 00:00:00 | | 2001-02-28 | 573,600 | 24.60 | 25.00 | 24.48 | 24.75 | 00:00:00 | | 2001-03-01 | 322,000 | 24.95 | 24.99 | 24.65 | 24.95 | 00:00:00 | | 2001-03-02 | 328,300 | 24.95 | 24.96 | 24.70 | 24.85 | 00:00:00 | | 2001-03-05 | 253,600 | 24.98 | 24.99 | 24.51 | 24.67 | 00:00:00 | | 2001-03-06 | 411,800 | 24.87 | 24.98 | 24.20 | 24.29 | 00:00:00 | | 2001-03-07 | 411,800 | 24.30 | 24.72 | 24.30 | 24.56 | 00:00:00 | | 2001-03-08 | 307,100 | 24.73 | 25.24 | 24.70 | 25.18 | 00:00:00 | | 2001-03-09 | 522,600 | 25.18 | 25.56 | 24.91 | 25.49 | 00:00:00 | | 2001-03-12 | 329,300 | 25.25 | 25.25 | 24.80 | 24.87 | 00:00:00 | | 2001-03-13 | 439,300 | 25.00 | 25.00 | 24.04 | 24.21 | 00:00:00 | | 2001-03-14 | 903,000 | 23.40 | 23.65 | 22.93 | 23.41 | 00:00:00 | | 2001-03-15 | 578,600 | 23.21 | 23.49 | 23.15 | 23.22 | 00:00:00 | | 2001-03-16 | 1,040,800 | 22.35 | 23.00 | 22.35 | 22.94 | 00:00:00 | | 2001-03-19 | 1,058,200 | 23.00 | 23.20 | 22.33 | 22.76 | 00:00:00 | | 2001-03-20 | 1,116,300 | 22.92 | 22.92 | 21.60 | 21.96 | 00:00:00 | | 2001-03-21 | 1,111,400 | 21.71 | 21.72 | 20.87 | 20.95 | 00:00:00 | | 2001-03-22 | 773,000 | 21.10 | 21.17 | 20.35 | 20.46 | 00:00:00 | | 2001-03-23 | 1,323,600 | 20.54 | 21.20 | 20.25 | 21.05 | 00:00:00 | | 2001-03-26 | 2,029,600 | 20.95 | 21.29 | 20.00 | 20.53 | 00:00:00 | | 2001-03-27 | 1,378,300 | 20.78 | 20.78 | 20.14 | 20.35 | 00:00:00 | | 2001-03-28 | 1,160,700 | 20.35 | 20.75 | 20.07 | 20.50 | 00:00:00 | | 2001-03-29 | 1,233,700 | 20.60 | 22.22 | 20.60 | 21.71 | 00:00:00 | | 2001-03-30 | 1,001,000 | 21.90 | 22.90 | 21.60 | 22.32 | 00:00:00 | | 2001-04-02 | 1,179,600 | 22.40 | 23.31 | 22.40 | 22.91 | 00:00:00 | | 2001-04-03 | 1,422,300 | 22.91 | 23.00 | 22.50 | 22.80 | 00:00:00 | | 2001-04-04 | 799,600 | 22.50 | 22.55 | 22.26 | 22.39 | 00:00:00 | | 2001-04-05 | 752,900 | 22.59 | 23.35 | 22.57 | 23.14 | 00:00:00 | | 2001-04-06 | 547,900 | 23.14 | 23.14 | 22.38 | 22.62 | 00:00:00 | | 2001-04-09 | 462,700 | 22.79 | 23.60 | 22.72 | 23.27 | 00:00:00 | | 2001-04-10 | 436,500 | 23.15 | 23.95 | 23.15 | 23.77 | 00:00:00 | | 2001-04-11 | 580,100 | 23.60 | 23.61 | 23.27 | 23.50 | 00:00:00 | | 2001-04-12 | 303,000 | 23.25 | 23.39 | 22.82 | 23.21 | 00:00:00 | | 2001-04-16 | 249,300 | 23.45 | 23.65 | 23.31 | 23.54 | 00:00:00 | | 2001-04-17 | 699,300 | 23.45 | 23.60 | 23.24 | 23.56 | 00:00:00 | | 2001-04-18 | 509,400 | 23.56 | 24.30 | 23.47 | 24.26 | 00:00:00 | | 2001-04-19 | 467,400 | 24.26 | 24.55 | 23.99 | 24.25 | 00:00:00 | | 2001-04-20 | 389,900 | 24.30 | 24.34 | 23.75 | 23.99 | 00:00:00 | | 2001-04-23 | 293,100 | 23.99 | 24.10 | 23.75 | 23.94 | 00:00:00 | | 2001-04-24 | 414,600 | 23.80 | 24.48 | 23.80 | 24.13 | 00:00:00 | | 2001-04-25 | 229,600 | 24.10 | 24.48 | 23.93 | 24.40 | 00:00:00 | | 2001-04-26 | 367,900 | 24.28 | 24.97 | 24.11 | 24.50 | 00:00:00 | | 2001-04-27 | 332,900 | 24.40 | 24.65 | 24.20 | 24.54 | 00:00:00 | | 2001-04-30 | 468,400 | 25.10 | 25.38 | 24.70 | 25.33 | 00:00:00 | | 2001-05-01 | 875,800 | 25.30 | 26.77 | 24.83 | 25.71 | 00:00:00 | | 2001-05-02 | 895,500 | 25.36 | 25.75 | 24.74 | 25.55 | 00:00:00 | | 2001-05-03 | 1,091,000 | 25.20 | 25.21 | 24.79 | 25.08 | 00:00:00 | | 2001-05-04 | 682,300 | 24.88 | 25.26 | 24.52 | 25.17 | 00:00:00 | | 2001-05-07 | 607,300 | 25.17 | 25.26 | 24.83 | 24.95 | 00:00:00 | | 2001-05-08 | 653,000 | 24.75 | 25.06 | 24.73 | 25.04 | 00:00:00 | | 2001-05-09 | 681,100 | 24.85 | 25.00 | 24.71 | 24.96 | 00:00:00 | | 2001-05-10 | 1,037,400 | 24.75 | 24.99 | 24.60 | 24.89 | 00:00:00 | | 2001-05-11 | 502,400 | 24.89 | 25.20 | 24.80 | 25.15 | 00:00:00 | | 2001-05-14 | 690,300 | 25.05 | 25.05 | 24.38 | 24.80 | 00:00:00 | | 2001-05-15 | 635,900 | 24.70 | 25.24 | 24.70 | 25.21 | 00:00:00 | | 2001-05-16 | 628,000 | 25.00 | 25.38 | 24.86 | 24.87 | 00:00:00 | | 2001-05-17 | 702,900 | 24.75 | 25.00 | 24.75 | 24.99 | 00:00:00 | | 2001-05-18 | 687,200 | 25.00 | 25.23 | 24.77 | 25.01 | 00:00:00 | | 2001-05-21 | 315,900 | 25.00 | 25.03 | 24.81 | 25.01 | 00:00:00 | | 2001-05-22 | 581,800 | 25.01 | 25.75 | 25.01 | 25.58 | 00:00:00 | | 2001-05-23 | 420,600 | 25.38 | 25.55 | 24.90 | 25.01 | 00:00:00 | | 2001-05-24 | 383,900 | 25.20 | 25.61 | 25.10 | 25.40 | 00:00:00 | | 2001-05-25 | 118,800 | 25.45 | 25.55 | 25.31 | 25.38 | 00:00:00 | | 2001-05-29 | 562,600 | 25.38 | 25.53 | 25.01 | 25.51 | 00:00:00 | | 2001-05-30 | 281,300 | 25.75 | 25.95 | 25.35 | 25.40 | 00:00:00 | | 2001-05-31 | 736,200 | 25.60 | 25.60 | 24.59 | 24.65 | 00:00:00 | | 2001-06-01 | 666,300 | 24.65 | 25.10 | 24.26 | 24.99 | 00:00:00 | | 2001-06-04 | 455,000 | 24.93 | 24.94 | 24.33 | 24.50 | 00:00:00 | | 2001-06-05 | 393,400 | 24.65 | 24.80 | 24.36 | 24.55 | 00:00:00 | | 2001-06-06 | 306,100 | 24.51 | 24.60 | 24.10 | 24.16 | 00:00:00 | | 2001-06-07 | 463,500 | 24.14 | 24.39 | 24.04 | 24.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
