|
 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 | | 2018-06-19 | 2,835,094 | 17.55 | 17.73 | 17.52 | 17.67 | 00:00:00 | | 2018-06-20 | 2,756,631 | 17.72 | 17.88 | 17.59 | 17.84 | 00:00:00 | | 2018-06-21 | 2,953,167 | 17.90 | 18.15 | 17.86 | 17.94 | 00:00:00 | | 2018-06-22 | 2,797,958 | 17.98 | 18.22 | 17.92 | 18.13 | 00:00:00 | | 2018-06-25 | 3,772,555 | 18.05 | 18.09 | 17.46 | 17.47 | 00:00:00 | | 2018-06-26 | 2,261,445 | 17.51 | 17.60 | 17.39 | 17.49 | 00:00:00 | | 2018-06-27 | 2,853,932 | 17.48 | 17.58 | 17.07 | 17.12 | 00:00:00 | | 2018-06-28 | 1,677,578 | 17.10 | 17.22 | 16.93 | 17.16 | 00:00:00 | | 2018-06-29 | 1,608,985 | 17.21 | 17.30 | 17.13 | 17.18 | 00:00:00 | | 2018-07-02 | 1,923,855 | 17.16 | 17.25 | 16.95 | 17.24 | 00:00:00 | | 2018-07-03 | 945,790 | 17.31 | 17.43 | 17.24 | 17.26 | 00:00:00 | | 2018-07-05 | 2,295,698 | 17.35 | 17.36 | 17.22 | 17.28 | 00:00:00 | | 2018-07-06 | 1,719,226 | 17.32 | 17.43 | 17.22 | 17.28 | 00:00:00 | | 2018-07-09 | 1,374,358 | 17.31 | 17.48 | 17.26 | 17.45 | 00:00:00 | | 2018-07-10 | 1,344,152 | 17.48 | 17.65 | 17.43 | 17.51 | 00:00:00 | | 2018-07-11 | 1,466,785 | 17.42 | 17.57 | 17.29 | 17.43 | 00:00:00 | | 2018-07-12 | 1,389,678 | 17.49 | 17.58 | 17.43 | 17.48 | 00:00:00 | | 2018-07-13 | 1,812,052 | 17.44 | 17.77 | 17.44 | 17.56 | 00:00:00 | | 2018-07-16 | 2,818,663 | 17.59 | 17.69 | 17.29 | 17.44 | 00:00:00 | | 2018-07-17 | 2,710,484 | 17.41 | 17.49 | 17.15 | 17.43 | 00:00:00 | | 2018-07-18 | 7,641,805 | 17.39 | 18.25 | 17.35 | 17.77 | 00:00:00 | | 2018-07-19 | 2,654,527 | 17.76 | 17.82 | 17.52 | 17.66 | 00:00:00 | | 2018-07-20 | 2,086,155 | 17.64 | 17.65 | 17.40 | 17.42 | 00:00:00 | | 2018-07-23 | 3,248,192 | 17.42 | 17.52 | 17.04 | 17.09 | 00:00:00 | | 2018-07-24 | 3,519,101 | 17.15 | 17.17 | 16.72 | 16.84 | 00:00:00 | | 2018-07-25 | 1,780,245 | 16.82 | 16.95 | 16.68 | 16.73 | 00:00:00 | | 2018-07-26 | 2,288,591 | 16.71 | 16.99 | 16.65 | 16.93 | 00:00:00 | | 2018-07-27 | 1,723,019 | 17.00 | 17.10 | 16.66 | 16.71 | 00:00:00 | | 2018-07-30 | 2,805,532 | 16.79 | 16.87 | 16.47 | 16.50 | 00:00:00 | | 2018-07-31 | 1,606,252 | 16.48 | 16.74 | 16.40 | 16.68 | 00:00:00 | | 2018-08-01 | 2,425,779 | 16.65 | 16.82 | 16.55 | 16.69 | 00:00:00 | | 2018-08-02 | 4,595,624 | 16.31 | 16.72 | 16.31 | 16.65 | 00:00:00 | | 2018-08-03 | 3,518,955 | 16.64 | 16.84 | 16.59 | 16.80 | 00:00:00 | | 2018-08-06 | 4,138,628 | 16.77 | 17.32 | 16.77 | 17.07 | 00:00:00 | | 2018-08-07 | 4,010,083 | 17.10 | 17.26 | 16.87 | 17.01 | 00:00:00 | | 2018-08-08 | 5,170,284 | 16.76 | 17.35 | 16.60 | 17.26 | 00:00:00 | | 2018-08-09 | 3,358,269 | 17.30 | 17.97 | 17.28 | 17.76 | 00:00:00 | | 2018-08-10 | 2,395,588 | 17.73 | 17.78 | 17.60 | 17.65 | 00:00:00 | | 2018-08-13 | 2,638,301 | 17.72 | 17.77 | 17.26 | 17.35 | 00:00:00 | | 2018-08-14 | 2,915,699 | 17.39 | 17.88 | 17.35 | 17.84 | 00:00:00 | | 2018-08-15 | 2,278,232 | 17.79 | 17.95 | 17.67 | 17.88 | 00:00:00 | | 2018-08-16 | 6,172,777 | 18.03 | 18.59 | 18.00 | 18.30 | 00:00:00 | | 2018-08-17 | 2,852,900 | 18.31 | 18.62 | 18.29 | 18.42 | 00:00:00 | | 2018-08-20 | 2,347,420 | 18.38 | 18.69 | 18.30 | 18.43 | 00:00:00 | | 2018-08-21 | 2,564,402 | 18.43 | 18.51 | 18.15 | 18.19 | 00:00:00 | | 2018-08-22 | 2,311,131 | 18.18 | 18.20 | 17.96 | 17.99 | 00:00:00 | | 2018-08-23 | 1,606,212 | 18.05 | 18.12 | 17.85 | 17.96 | 00:00:00 | | 2018-08-24 | 3,103,054 | 17.97 | 18.01 | 17.70 | 17.80 | 00:00:00 | | 2018-08-27 | 2,048,577 | 17.89 | 18.01 | 17.72 | 17.77 | 00:00:00 | | 2018-08-28 | 1,483,227 | 17.81 | 17.90 | 17.76 | 17.82 | 00:00:00 | | 2018-08-29 | 1,520,698 | 17.81 | 17.93 | 17.75 | 17.77 | 00:00:00 | | 2018-08-30 | 2,222,812 | 17.83 | 17.87 | 17.58 | 17.70 | 00:00:00 | | 2018-08-31 | 2,005,169 | 17.64 | 17.75 | 17.56 | 17.65 | 00:00:00 | | 2018-09-04 | 4,502,449 | 17.62 | 17.66 | 17.31 | 17.50 | 00:00:00 | | 2018-09-05 | 3,354,240 | 17.44 | 17.49 | 17.25 | 17.49 | 00:00:00 | | 2018-09-06 | 4,765,718 | 17.50 | 17.62 | 17.37 | 17.45 | 00:00:00 | | 2018-09-07 | 6,409,309 | 17.44 | 17.91 | 17.44 | 17.89 | 00:00:00 | | 2018-09-10 | 3,355,937 | 17.97 | 18.00 | 17.66 | 17.70 | 00:00:00 | | 2018-09-11 | 1,797,660 | 17.69 | 17.82 | 17.62 | 17.67 | 00:00:00 | | 2018-09-12 | 2,971,669 | 17.76 | 17.93 | 17.70 | 17.72 | 00:00:00 | | 2018-09-13 | 4,617,732 | 17.74 | 18.09 | 17.71 | 18.08 | 00:00:00 | | 2018-09-14 | 7,799,260 | 18.07 | 18.08 | 17.38 | 17.57 | 00:00:00 | | 2018-09-17 | 3,124,027 | 17.50 | 17.57 | 17.33 | 17.41 | 00:00:00 | | 2018-09-18 | 3,335,966 | 17.45 | 17.82 | 17.35 | 17.77 | 00:00:00 | | 2018-09-19 | 3,419,409 | 17.80 | 17.93 | 17.35 | 17.49 | 00:00:00 | | 2018-09-20 | 3,450,408 | 17.58 | 17.73 | 17.43 | 17.48 | 00:00:00 | | 2018-09-21 | 4,699,291 | 17.51 | 17.57 | 17.12 | 17.17 | 00:00:00 | | 2018-09-24 | 2,005,403 | 17.15 | 17.40 | 17.00 | 17.32 | 00:00:00 | | 2018-09-25 | 4,887,144 | 17.66 | 18.00 | 17.38 | 17.42 | 00:00:00 | | 2018-09-26 | 3,987,413 | 17.44 | 17.94 | 17.44 | 17.56 | 00:00:00 | | 2018-09-27 | 3,576,603 | 17.26 | 17.46 | 17.16 | 17.29 | 00:00:00 | | 2018-09-28 | 3,002,211 | 17.21 | 17.37 | 17.12 | 17.14 | 00:00:00 | | 2018-10-01 | 388,779 | 17.26 | 17.39 | 17.17 | 17.29 | 00:00:00 | | 2018-10-02 | 4,903,694 | 17.05 | 17.16 | 16.88 | 16.97 | 00:00:00 | | 2018-10-03 | 2,532,636 | 17.04 | 17.38 | 17.01 | 17.22 | 00:00:00 | | 2018-10-04 | 2,629,137 | 17.14 | 17.22 | 16.92 | 16.99 | 00:00:00 | | 2018-10-05 | 1,924,952 | 17.04 | 17.33 | 17.03 | 17.26 | 00:00:00 | | 2018-10-08 | 4,625,523 | 17.28 | 17.39 | 17.04 | 17.29 | 00:00:00 | | 2018-10-09 | 2,603,886 | 17.33 | 17.46 | 17.26 | 17.46 | 00:00:00 | | 2018-10-10 | 3,884,160 | 17.44 | 17.50 | 17.21 | 17.28 | 00:00:00 | | 2018-10-11 | 3,305,306 | 17.21 | 17.36 | 16.90 | 16.92 | 00:00:00 | | 2018-10-12 | 2,766,750 | 17.09 | 17.39 | 16.87 | 17.12 | 00:00:00 | | 2018-10-15 | 1,654,095 | 17.10 | 17.42 | 17.09 | 17.26 | 00:00:00 | | 2018-10-16 | 3,531,208 | 17.35 | 17.54 | 17.21 | 17.50 | 00:00:00 | | 2018-10-17 | 4,576,968 | 17.46 | 17.55 | 17.12 | 17.24 | 00:00:00 | | 2018-10-18 | 5,479,976 | 17.17 | 17.35 | 16.89 | 16.99 | 00:00:00 | | 2018-10-19 | 4,315,627 | 17.10 | 17.18 | 16.98 | 17.02 | 00:00:00 | | 2018-10-22 | 4,302,889 | 17.11 | 17.27 | 16.93 | 17.09 | 00:00:00 | | 2018-10-23 | 5,440,473 | 16.92 | 17.06 | 16.47 | 16.96 | 00:00:00 | | 2018-10-24 | 5,006,134 | 16.92 | 17.05 | 16.77 | 16.77 | 00:00:00 | | 2018-10-25 | 4,467,153 | 16.88 | 17.10 | 16.76 | 17.03 | 00:00:00 | | 2018-10-26 | 3,183,858 | 16.95 | 17.02 | 16.55 | 16.85 | 00:00:00 | | 2018-10-29 | 2,967,460 | 17.03 | 17.17 | 16.60 | 16.80 | 00:00:00 | | 2018-10-30 | 3,740,341 | 16.80 | 17.19 | 16.75 | 17.17 | 00:00:00 | | 2018-10-31 | 4,068,642 | 17.29 | 17.41 | 16.98 | 17.24 | 00:00:00 | | 2018-11-01 | 3,524,240 | 17.27 | 17.41 | 17.10 | 17.18 | 00:00:00 | | 2018-11-02 | 8,891,611 | 17.33 | 17.43 | 16.49 | 17.00 | 00:00:00 | | 2018-11-05 | 6,282,586 | 17.04 | 17.30 | 16.84 | 17.04 | 00:00:00 | | 2018-11-06 | 5,559,719 | 17.08 | 17.35 | 17.03 | 17.08 | 00:00:00 | | 2018-11-07 | 15,822,525 | 15.47 | 16.86 | 15.39 | 16.63 | 00:00:00 | | 2018-11-08 | 4,542,954 | 16.55 | 17.25 | 16.47 | 16.87 | 00:00:00 | | 2018-11-09 | 5,984,375 | 16.80 | 17.62 | 16.80 | 17.42 | 00:00:00 | | 2018-11-12 | 5,462,932 | 17.41 | 17.75 | 17.20 | 17.32 | 00:00:00 | | 2018-11-13 | 4,107,502 | 17.37 | 17.84 | 17.37 | 17.76 | 00:00:00 | | 2018-11-14 | 5,384,585 | 17.79 | 17.79 | 17.38 | 17.46 | 00:00:00 | | 2018-11-15 | 4,065,871 | 17.45 | 17.59 | 17.11 | 17.49 | 00:00:00 | | 2018-11-16 | 2,734,555 | 17.41 | 17.82 | 17.40 | 17.79 | 00:00:00 | | 2018-11-19 | 8,391,034 | 17.77 | 18.02 | 17.64 | 17.94 | 00:00:00 | | 2018-11-20 | 4,164,256 | 17.75 | 17.94 | 17.39 | 17.76 | 00:00:00 | | 2018-11-21 | 2,563,709 | 17.90 | 17.98 | 17.65 | 17.70 | 00:00:00 | | 2018-11-23 | 1,154,608 | 17.69 | 17.85 | 17.50 | 17.75 | 00:00:00 | | 2018-11-26 | 2,443,623 | 17.94 | 18.08 | 17.69 | 17.78 | 00:00:00 | | 2018-11-27 | 3,037,833 | 17.72 | 17.90 | 17.52 | 17.54 | 00:00:00 | | 2018-11-28 | 4,811,656 | 17.59 | 18.09 | 17.55 | 17.88 | 00:00:00 | | 2018-11-29 | 3,809,499 | 17.91 | 18.26 | 17.78 | 18.06 | 00:00:00 | | 2018-11-30 | 3,106,675 | 17.98 | 18.14 | 17.86 | 17.93 | 00:00:00 | | 2018-12-03 | 3,141,383 | 18.10 | 18.17 | 17.73 | 17.92 | 00:00:00 | | 2018-12-04 | 2,805,937 | 17.95 | 18.02 | 17.43 | 17.45 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
