|
 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 | | 2001-06-07 | 463,500 | 24.14 | 24.39 | 24.04 | 24.24 | 00:00:00 | | 2001-06-08 | 287,600 | 24.35 | 24.48 | 24.28 | 24.33 | 00:00:00 | | 2001-06-11 | 326,500 | 24.58 | 25.07 | 24.50 | 24.86 | 00:00:00 | | 2001-06-12 | 187,600 | 24.61 | 25.03 | 24.60 | 24.88 | 00:00:00 | | 2001-06-13 | 286,400 | 24.64 | 25.36 | 24.62 | 25.07 | 00:00:00 | | 2001-06-14 | 174,700 | 24.88 | 25.12 | 24.81 | 24.84 | 00:00:00 | | 2001-06-15 | 447,000 | 24.65 | 24.83 | 24.34 | 24.50 | 00:00:00 | | 2001-06-18 | 374,600 | 24.70 | 24.70 | 24.20 | 24.37 | 00:00:00 | | 2001-06-19 | 354,600 | 24.45 | 24.52 | 24.23 | 24.45 | 00:00:00 | | 2001-06-20 | 601,100 | 24.50 | 24.75 | 24.45 | 24.63 | 00:00:00 | | 2001-06-21 | 538,100 | 24.75 | 25.70 | 24.75 | 25.61 | 00:00:00 | | 2001-06-22 | 323,700 | 25.61 | 25.61 | 24.62 | 25.03 | 00:00:00 | | 2001-06-25 | 210,700 | 25.03 | 25.20 | 24.85 | 24.99 | 00:00:00 | | 2001-06-26 | 396,400 | 25.05 | 25.33 | 24.86 | 25.30 | 00:00:00 | | 2001-06-27 | 301,100 | 25.25 | 25.37 | 24.89 | 25.23 | 00:00:00 | | 2001-06-28 | 371,400 | 25.24 | 25.99 | 25.24 | 25.84 | 00:00:00 | | 2001-06-29 | 313,000 | 25.70 | 25.80 | 25.44 | 25.54 | 00:00:00 | | 2001-07-02 | 286,100 | 25.40 | 25.89 | 25.35 | 25.71 | 00:00:00 | | 2001-07-03 | 176,600 | 25.75 | 25.75 | 25.20 | 25.29 | 00:00:00 | | 2001-07-05 | 196,300 | 25.15 | 25.53 | 25.15 | 25.33 | 00:00:00 | | 2001-07-06 | 431,000 | 25.27 | 25.30 | 24.66 | 24.81 | 00:00:00 | | 2001-07-09 | 392,600 | 24.95 | 25.24 | 24.71 | 25.00 | 00:00:00 | | 2001-07-10 | 657,600 | 25.18 | 25.40 | 24.70 | 24.84 | 00:00:00 | | 2001-07-11 | 373,100 | 24.64 | 25.15 | 24.54 | 25.01 | 00:00:00 | | 2001-07-12 | 353,800 | 25.02 | 25.35 | 24.86 | 25.17 | 00:00:00 | | 2001-07-13 | 508,400 | 25.10 | 25.95 | 25.00 | 25.71 | 00:00:00 | | 2001-07-16 | 426,200 | 25.71 | 26.65 | 25.71 | 26.58 | 00:00:00 | | 2001-07-17 | 352,000 | 26.55 | 27.14 | 26.50 | 27.02 | 00:00:00 | | 2001-07-18 | 738,000 | 27.01 | 27.40 | 26.93 | 27.02 | 00:00:00 | | 2001-07-19 | 625,000 | 27.27 | 27.40 | 27.00 | 27.18 | 00:00:00 | | 2001-07-20 | 420,400 | 27.20 | 27.75 | 27.11 | 27.21 | 00:00:00 | | 2001-07-23 | 493,000 | 27.55 | 27.93 | 27.45 | 27.71 | 00:00:00 | | 2001-07-24 | 630,000 | 27.71 | 27.91 | 27.55 | 27.74 | 00:00:00 | | 2001-07-25 | 546,700 | 27.84 | 27.84 | 27.62 | 27.75 | 00:00:00 | | 2001-07-26 | 610,000 | 27.65 | 27.65 | 27.22 | 27.25 | 00:00:00 | | 2001-07-27 | 520,200 | 27.00 | 27.00 | 26.38 | 26.66 | 00:00:00 | | 2001-07-30 | 358,900 | 26.65 | 27.18 | 26.65 | 27.09 | 00:00:00 | | 2001-07-31 | 955,900 | 27.09 | 27.09 | 26.60 | 26.81 | 00:00:00 | | 2001-08-01 | 348,300 | 26.80 | 26.99 | 26.49 | 26.96 | 00:00:00 | | 2001-08-02 | 680,300 | 27.20 | 27.59 | 27.02 | 27.52 | 00:00:00 | | 2001-08-03 | 405,400 | 27.50 | 27.63 | 26.94 | 27.54 | 00:00:00 | | 2001-08-06 | 437,000 | 27.50 | 27.60 | 26.90 | 27.33 | 00:00:00 | | 2001-08-07 | 842,200 | 27.33 | 27.60 | 27.16 | 27.21 | 00:00:00 | | 2001-08-08 | 377,200 | 27.40 | 27.50 | 26.75 | 26.82 | 00:00:00 | | 2001-08-09 | 513,400 | 27.00 | 27.00 | 26.50 | 26.65 | 00:00:00 | | 2001-08-10 | 361,800 | 26.80 | 26.87 | 26.40 | 26.77 | 00:00:00 | | 2001-08-13 | 383,300 | 26.76 | 26.95 | 26.60 | 26.76 | 00:00:00 | | 2001-08-14 | 313,000 | 26.85 | 27.27 | 26.80 | 27.24 | 00:00:00 | | 2001-08-15 | 397,900 | 27.24 | 27.75 | 27.24 | 27.72 | 00:00:00 | | 2001-08-16 | 467,000 | 27.60 | 28.08 | 27.30 | 28.04 | 00:00:00 | | 2001-08-17 | 241,800 | 27.79 | 28.03 | 27.73 | 27.90 | 00:00:00 | | 2001-08-20 | 341,600 | 28.00 | 28.27 | 27.60 | 28.20 | 00:00:00 | | 2001-08-21 | 635,400 | 28.20 | 28.25 | 27.90 | 28.15 | 00:00:00 | | 2001-08-22 | 995,100 | 28.25 | 29.30 | 28.19 | 29.04 | 00:00:00 | | 2001-08-23 | 648,600 | 29.04 | 29.38 | 28.78 | 28.97 | 00:00:00 | | 2001-08-24 | 578,000 | 29.22 | 29.22 | 28.75 | 28.94 | 00:00:00 | | 2001-08-27 | 431,700 | 28.90 | 28.99 | 28.30 | 28.50 | 00:00:00 | | 2001-08-28 | 253,200 | 28.48 | 28.74 | 28.35 | 28.53 | 00:00:00 | | 2001-08-29 | 456,900 | 28.33 | 28.58 | 28.29 | 28.30 | 00:00:00 | | 2001-08-30 | 389,900 | 28.10 | 28.90 | 28.10 | 28.59 | 00:00:00 | | 2001-08-31 | 494,900 | 28.55 | 28.98 | 28.11 | 28.39 | 00:00:00 | | 2001-09-04 | 382,500 | 28.35 | 28.94 | 28.28 | 28.73 | 00:00:00 | | 2001-09-05 | 363,400 | 28.70 | 28.89 | 28.40 | 28.89 | 00:00:00 | | 2001-09-06 | 589,600 | 28.95 | 28.95 | 28.17 | 28.43 | 00:00:00 | | 2001-09-07 | 560,500 | 28.35 | 28.35 | 27.35 | 27.58 | 00:00:00 | | 2001-09-10 | 463,300 | 27.60 | 27.75 | 27.25 | 27.44 | 00:00:00 | | 2001-09-17 | 831,200 | 27.20 | 27.20 | 26.10 | 26.24 | 00:00:00 | | 2001-09-18 | 479,300 | 26.20 | 26.69 | 26.05 | 26.51 | 00:00:00 | | 2001-09-19 | 804,200 | 26.76 | 27.20 | 26.27 | 26.69 | 00:00:00 | | 2001-09-20 | 1,281,900 | 26.69 | 26.80 | 26.25 | 26.65 | 00:00:00 | | 2001-09-21 | 987,700 | 26.65 | 26.68 | 26.07 | 26.44 | 00:00:00 | | 2001-09-24 | 1,018,000 | 26.69 | 27.19 | 26.50 | 26.70 | 00:00:00 | | 2001-09-25 | 627,800 | 26.90 | 27.00 | 26.37 | 26.73 | 00:00:00 | | 2001-09-26 | 500,400 | 26.74 | 26.85 | 26.37 | 26.49 | 00:00:00 | | 2001-09-27 | 611,200 | 26.45 | 26.50 | 26.27 | 26.48 | 00:00:00 | | 2001-09-28 | 1,113,600 | 26.70 | 26.95 | 26.54 | 26.65 | 00:00:00 | | 2001-10-01 | 971,700 | 26.75 | 26.80 | 25.90 | 26.17 | 00:00:00 | | 2001-10-02 | 655,500 | 26.01 | 26.60 | 25.90 | 26.39 | 00:00:00 | | 2001-10-03 | 1,141,100 | 26.45 | 26.99 | 26.21 | 26.66 | 00:00:00 | | 2001-10-04 | 498,700 | 26.72 | 26.95 | 26.50 | 26.74 | 00:00:00 | | 2001-10-05 | 276,400 | 26.70 | 27.24 | 26.50 | 27.20 | 00:00:00 | | 2001-10-08 | 626,400 | 27.00 | 27.21 | 26.00 | 26.54 | 00:00:00 | | 2001-10-09 | 842,800 | 26.26 | 26.63 | 26.05 | 26.17 | 00:00:00 | | 2001-10-10 | 427,100 | 26.17 | 26.70 | 26.02 | 26.60 | 00:00:00 | | 2001-10-11 | 454,500 | 26.36 | 27.45 | 26.33 | 27.07 | 00:00:00 | | 2001-10-12 | 467,000 | 26.77 | 27.15 | 26.30 | 26.45 | 00:00:00 | | 2001-10-15 | 449,900 | 26.69 | 26.78 | 26.26 | 26.43 | 00:00:00 | | 2001-10-16 | 301,300 | 26.50 | 26.82 | 26.35 | 26.59 | 00:00:00 | | 2001-10-17 | 371,500 | 26.79 | 26.79 | 26.21 | 26.30 | 00:00:00 | | 2001-10-18 | 196,300 | 26.30 | 26.80 | 26.02 | 26.55 | 00:00:00 | | 2001-10-19 | 617,300 | 26.75 | 27.28 | 26.20 | 27.25 | 00:00:00 | | 2001-10-22 | 247,000 | 27.05 | 27.35 | 26.84 | 27.30 | 00:00:00 | | 2001-10-23 | 356,800 | 27.40 | 27.40 | 26.62 | 26.79 | 00:00:00 | | 2001-10-24 | 527,300 | 26.76 | 27.22 | 26.70 | 26.97 | 00:00:00 | | 2001-10-25 | 188,600 | 26.75 | 27.20 | 26.63 | 27.19 | 00:00:00 | | 2001-10-26 | 279,100 | 27.30 | 27.45 | 27.00 | 27.30 | 00:00:00 | | 2001-10-29 | 396,700 | 27.30 | 27.31 | 26.60 | 26.75 | 00:00:00 | | 2001-10-30 | 358,800 | 26.87 | 26.87 | 26.11 | 26.15 | 00:00:00 | | 2001-10-31 | 365,100 | 26.15 | 26.51 | 26.15 | 26.30 | 00:00:00 | | 2001-11-01 | 404,600 | 26.40 | 27.07 | 26.05 | 26.92 | 00:00:00 | | 2001-11-02 | 542,000 | 26.50 | 27.08 | 26.26 | 26.78 | 00:00:00 | | 2001-11-05 | 341,800 | 27.05 | 27.44 | 26.85 | 27.34 | 00:00:00 | | 2001-11-06 | 1,138,900 | 27.40 | 28.11 | 27.24 | 28.11 | 00:00:00 | | 2001-11-07 | 463,900 | 28.05 | 28.19 | 27.70 | 27.99 | 00:00:00 | | 2001-11-08 | 422,000 | 28.12 | 28.29 | 27.97 | 28.04 | 00:00:00 | | 2001-11-09 | 303,500 | 28.05 | 28.05 | 27.70 | 27.76 | 00:00:00 | | 2001-11-12 | 233,500 | 27.98 | 27.98 | 27.30 | 27.83 | 00:00:00 | | 2001-11-13 | 875,500 | 27.83 | 28.15 | 27.60 | 27.97 | 00:00:00 | | 2001-11-14 | 1,415,800 | 29.95 | 29.95 | 28.25 | 29.24 | 00:00:00 | | 2001-11-15 | 1,705,000 | 29.24 | 30.11 | 29.18 | 30.00 | 00:00:00 | | 2001-11-16 | 1,371,400 | 30.02 | 30.15 | 29.80 | 30.00 | 00:00:00 | | 2001-11-19 | 893,100 | 30.00 | 30.00 | 29.17 | 29.49 | 00:00:00 | | 2001-11-20 | 659,300 | 29.50 | 30.40 | 29.20 | 30.04 | 00:00:00 | | 2001-11-21 | 627,600 | 30.10 | 30.10 | 28.90 | 29.81 | 00:00:00 | | 2001-11-23 | 275,200 | 29.60 | 30.13 | 29.50 | 29.99 | 00:00:00 | | 2001-11-26 | 689,000 | 30.05 | 30.50 | 29.90 | 30.18 | 00:00:00 | | 2001-11-27 | 546,800 | 29.80 | 29.96 | 28.90 | 29.01 | 00:00:00 | | 2001-11-28 | 871,400 | 29.15 | 29.34 | 28.31 | 28.50 | 00:00:00 | | 2001-11-29 | 654,500 | 28.65 | 28.77 | 28.31 | 28.61 | 00:00:00 | | 2001-11-30 | 638,100 | 28.40 | 28.60 | 28.36 | 28.43 | 00:00:00 | | 2001-12-03 | 966,500 | 28.60 | 29.24 | 28.42 | 28.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
