|
 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 | | 2001-12-03 | 966,500 | 28.60 | 29.24 | 28.42 | 28.53 | 00:00:00 | | 2001-12-04 | 629,100 | 28.65 | 29.13 | 28.45 | 28.95 | 00:00:00 | | 2001-12-05 | 825,400 | 28.99 | 29.75 | 28.80 | 29.53 | 00:00:00 | | 2001-12-06 | 495,700 | 29.74 | 29.74 | 29.25 | 29.35 | 00:00:00 | | 2001-12-07 | 395,700 | 29.35 | 29.35 | 28.55 | 28.55 | 00:00:00 | | 2001-12-10 | 370,700 | 28.55 | 28.95 | 28.55 | 28.72 | 00:00:00 | | 2001-12-11 | 1,559,800 | 30.00 | 30.00 | 29.25 | 29.65 | 00:00:00 | | 2001-12-12 | 690,500 | 29.36 | 29.55 | 28.71 | 28.75 | 00:00:00 | | 2001-12-13 | 834,300 | 28.79 | 29.23 | 28.60 | 28.82 | 00:00:00 | | 2001-12-14 | 757,800 | 28.65 | 29.40 | 28.65 | 29.23 | 00:00:00 | | 2001-12-17 | 649,800 | 29.48 | 29.90 | 28.40 | 28.50 | 00:00:00 | | 2001-12-18 | 548,500 | 28.60 | 28.97 | 28.20 | 28.76 | 00:00:00 | | 2001-12-19 | 728,000 | 28.76 | 28.96 | 28.29 | 28.49 | 00:00:00 | | 2001-12-20 | 674,300 | 28.30 | 28.42 | 28.13 | 28.20 | 00:00:00 | | 2001-12-21 | 1,349,800 | 28.20 | 28.77 | 28.20 | 28.54 | 00:00:00 | | 2001-12-24 | 210,000 | 28.34 | 28.76 | 28.34 | 28.57 | 00:00:00 | | 2001-12-26 | 246,000 | 28.80 | 29.05 | 28.70 | 28.80 | 00:00:00 | | 2001-12-27 | 271,500 | 28.75 | 29.20 | 28.67 | 29.06 | 00:00:00 | | 2001-12-28 | 693,800 | 29.15 | 29.62 | 29.05 | 29.52 | 00:00:00 | | 2001-12-31 | 613,100 | 29.52 | 29.55 | 28.99 | 29.17 | 00:00:00 | | 2002-01-02 | 652,800 | 29.30 | 29.49 | 28.92 | 29.23 | 00:00:00 | | 2002-01-03 | 669,800 | 29.25 | 29.89 | 29.20 | 29.74 | 00:00:00 | | 2002-01-04 | 1,423,000 | 29.80 | 30.52 | 29.76 | 30.19 | 00:00:00 | | 2002-01-07 | 436,200 | 30.22 | 30.48 | 30.05 | 30.19 | 00:00:00 | | 2002-01-08 | 1,123,400 | 29.70 | 31.45 | 29.70 | 31.03 | 00:00:00 | | 2002-01-09 | 519,200 | 31.03 | 31.15 | 30.35 | 30.45 | 00:00:00 | | 2002-01-10 | 248,400 | 30.20 | 30.64 | 30.20 | 30.48 | 00:00:00 | | 2002-01-11 | 358,900 | 30.30 | 30.50 | 29.86 | 29.89 | 00:00:00 | | 2002-01-14 | 407,200 | 29.98 | 30.31 | 29.84 | 30.01 | 00:00:00 | | 2002-01-15 | 347,200 | 30.05 | 30.35 | 30.00 | 30.27 | 00:00:00 | | 2002-01-16 | 297,600 | 30.05 | 30.59 | 30.05 | 30.15 | 00:00:00 | | 2002-01-17 | 324,900 | 30.00 | 30.49 | 29.90 | 30.42 | 00:00:00 | | 2002-01-18 | 256,800 | 30.10 | 30.61 | 30.10 | 30.61 | 00:00:00 | | 2002-01-22 | 324,700 | 30.70 | 30.88 | 30.60 | 30.82 | 00:00:00 | | 2002-01-23 | 745,300 | 30.80 | 31.20 | 30.76 | 31.10 | 00:00:00 | | 2002-01-24 | 443,500 | 31.35 | 31.35 | 30.86 | 31.17 | 00:00:00 | | 2002-01-25 | 458,600 | 31.10 | 31.15 | 30.49 | 30.59 | 00:00:00 | | 2002-01-28 | 354,100 | 30.40 | 30.65 | 30.30 | 30.64 | 00:00:00 | | 2002-01-29 | 1,109,700 | 30.45 | 30.66 | 30.35 | 30.58 | 00:00:00 | | 2002-01-30 | 1,278,100 | 30.46 | 31.44 | 30.46 | 31.35 | 00:00:00 | | 2002-01-31 | 858,900 | 31.35 | 31.43 | 31.05 | 31.20 | 00:00:00 | | 2002-02-01 | 471,600 | 31.10 | 31.20 | 30.85 | 31.01 | 00:00:00 | | 2002-02-04 | 637,700 | 30.80 | 31.10 | 30.78 | 30.95 | 00:00:00 | | 2002-02-05 | 1,001,500 | 31.05 | 31.70 | 30.91 | 31.70 | 00:00:00 | | 2002-02-06 | 1,737,300 | 31.45 | 32.05 | 31.25 | 31.94 | 00:00:00 | | 2002-02-07 | 1,017,600 | 31.80 | 32.39 | 31.61 | 31.96 | 00:00:00 | | 2002-02-08 | 856,800 | 32.05 | 32.30 | 31.85 | 32.05 | 00:00:00 | | 2002-02-11 | 1,842,300 | 32.02 | 32.03 | 30.47 | 31.63 | 00:00:00 | | 2002-02-12 | 1,105,800 | 31.40 | 31.70 | 30.83 | 31.10 | 00:00:00 | | 2002-02-13 | 710,700 | 31.00 | 31.44 | 30.00 | 31.43 | 00:00:00 | | 2002-02-14 | 661,300 | 31.38 | 31.54 | 31.12 | 31.22 | 00:00:00 | | 2002-02-15 | 615,800 | 31.10 | 31.25 | 30.50 | 31.01 | 00:00:00 | | 2002-02-19 | 364,500 | 31.00 | 31.01 | 30.31 | 30.65 | 00:00:00 | | 2002-02-20 | 559,000 | 30.51 | 30.80 | 29.90 | 30.39 | 00:00:00 | | 2002-02-21 | 1,130,000 | 30.36 | 30.67 | 30.12 | 30.19 | 00:00:00 | | 2002-02-22 | 763,600 | 30.30 | 30.45 | 30.00 | 30.12 | 00:00:00 | | 2002-02-25 | 737,000 | 30.05 | 30.34 | 29.95 | 30.13 | 00:00:00 | | 2002-02-26 | 1,179,900 | 30.23 | 30.23 | 29.61 | 29.75 | 00:00:00 | | 2002-02-27 | 1,409,100 | 29.90 | 30.68 | 29.90 | 30.68 | 00:00:00 | | 2002-02-28 | 1,363,300 | 31.40 | 31.75 | 31.01 | 31.01 | 00:00:00 | | 2002-03-01 | 572,800 | 31.23 | 31.48 | 31.05 | 31.23 | 00:00:00 | | 2002-03-04 | 645,100 | 31.35 | 31.98 | 31.11 | 31.19 | 00:00:00 | | 2002-03-05 | 842,900 | 31.20 | 31.88 | 31.17 | 31.57 | 00:00:00 | | 2002-03-06 | 690,200 | 31.55 | 32.50 | 31.37 | 32.11 | 00:00:00 | | 2002-03-07 | 1,114,500 | 32.50 | 32.78 | 32.00 | 32.41 | 00:00:00 | | 2002-03-08 | 559,600 | 32.55 | 32.60 | 31.80 | 31.97 | 00:00:00 | | 2002-03-11 | 1,182,300 | 31.94 | 32.14 | 31.50 | 31.50 | 00:00:00 | | 2002-03-12 | 1,056,000 | 31.25 | 31.84 | 31.12 | 31.63 | 00:00:00 | | 2002-03-13 | 2,945,600 | 32.00 | 32.80 | 30.80 | 31.56 | 00:00:00 | | 2002-03-14 | 666,600 | 31.98 | 32.30 | 31.80 | 32.24 | 00:00:00 | | 2002-03-15 | 940,600 | 32.40 | 33.00 | 32.23 | 32.97 | 00:00:00 | | 2002-03-18 | 535,100 | 32.72 | 33.00 | 32.61 | 33.00 | 00:00:00 | | 2002-03-19 | 559,800 | 32.84 | 33.26 | 32.80 | 33.14 | 00:00:00 | | 2002-03-20 | 447,100 | 32.90 | 33.75 | 32.90 | 33.58 | 00:00:00 | | 2002-03-21 | 1,208,600 | 34.00 | 34.24 | 33.55 | 34.24 | 00:00:00 | | 2002-03-22 | 964,900 | 33.80 | 34.08 | 33.60 | 33.62 | 00:00:00 | | 2002-03-25 | 662,100 | 33.40 | 33.84 | 33.20 | 33.40 | 00:00:00 | | 2002-03-26 | 1,067,700 | 33.50 | 34.13 | 33.45 | 34.13 | 00:00:00 | | 2002-03-27 | 1,061,200 | 34.13 | 35.00 | 34.02 | 34.80 | 00:00:00 | | 2002-03-28 | 936,700 | 34.55 | 35.50 | 34.45 | 34.98 | 00:00:00 | | 2002-04-01 | 534,800 | 34.98 | 35.15 | 34.42 | 34.87 | 00:00:00 | | 2002-04-02 | 607,900 | 34.75 | 34.75 | 34.45 | 34.59 | 00:00:00 | | 2002-04-03 | 692,700 | 34.50 | 34.51 | 34.11 | 34.32 | 00:00:00 | | 2002-04-04 | 466,900 | 34.21 | 35.04 | 34.21 | 35.04 | 00:00:00 | | 2002-04-05 | 885,900 | 35.04 | 35.94 | 35.04 | 35.94 | 00:00:00 | | 2002-04-08 | 607,200 | 35.50 | 35.95 | 35.46 | 35.94 | 00:00:00 | | 2002-04-09 | 2,221,900 | 36.60 | 37.50 | 36.54 | 37.30 | 00:00:00 | | 2002-04-10 | 1,126,700 | 36.98 | 37.35 | 36.83 | 37.29 | 00:00:00 | | 2002-04-11 | 808,700 | 37.29 | 37.74 | 37.16 | 37.18 | 00:00:00 | | 2002-04-12 | 874,100 | 37.20 | 37.50 | 36.74 | 36.99 | 00:00:00 | | 2002-04-15 | 460,400 | 36.76 | 37.30 | 36.56 | 36.96 | 00:00:00 | | 2002-04-16 | 660,000 | 36.96 | 37.20 | 36.45 | 36.74 | 00:00:00 | | 2002-04-17 | 430,900 | 36.74 | 36.74 | 36.04 | 36.24 | 00:00:00 | | 2002-04-18 | 635,600 | 36.20 | 36.90 | 36.20 | 36.82 | 00:00:00 | | 2002-04-19 | 399,300 | 36.82 | 36.99 | 36.41 | 36.78 | 00:00:00 | | 2002-04-22 | 329,700 | 36.55 | 37.14 | 36.55 | 36.80 | 00:00:00 | | 2002-04-23 | 697,400 | 36.95 | 37.45 | 36.55 | 37.14 | 00:00:00 | | 2002-04-24 | 800,400 | 37.25 | 37.48 | 36.85 | 37.36 | 00:00:00 | | 2002-04-25 | 1,106,400 | 37.30 | 38.32 | 37.25 | 38.26 | 00:00:00 | | 2002-04-26 | 752,200 | 38.25 | 38.25 | 37.60 | 37.83 | 00:00:00 | | 2002-04-29 | 590,700 | 38.00 | 38.00 | 37.73 | 37.91 | 00:00:00 | | 2002-04-30 | 1,205,300 | 37.85 | 38.50 | 37.37 | 37.40 | 00:00:00 | | 2002-05-01 | 1,817,600 | 37.40 | 37.69 | 35.85 | 36.93 | 00:00:00 | | 2002-05-02 | 1,383,300 | 36.93 | 38.48 | 36.60 | 38.21 | 00:00:00 | | 2002-05-03 | 913,300 | 38.10 | 38.48 | 38.01 | 38.13 | 00:00:00 | | 2002-05-06 | 919,000 | 37.90 | 38.15 | 37.67 | 37.75 | 00:00:00 | | 2002-05-07 | 1,227,100 | 37.75 | 37.82 | 37.25 | 37.65 | 00:00:00 | | 2002-05-08 | 832,400 | 37.90 | 38.00 | 36.88 | 37.48 | 00:00:00 | | 2002-05-09 | 466,100 | 37.20 | 37.75 | 37.20 | 37.64 | 00:00:00 | | 2002-05-10 | 493,200 | 37.64 | 37.75 | 37.45 | 37.64 | 00:00:00 | | 2002-05-13 | 660,400 | 37.60 | 37.95 | 37.58 | 37.95 | 00:00:00 | | 2002-05-14 | 746,900 | 38.00 | 38.22 | 37.80 | 38.09 | 00:00:00 | | 2002-05-15 | 747,000 | 38.00 | 38.10 | 37.82 | 38.00 | 00:00:00 | | 2002-05-16 | 556,400 | 38.00 | 38.08 | 37.41 | 37.80 | 00:00:00 | | 2002-05-17 | 296,200 | 37.62 | 37.99 | 37.50 | 37.74 | 00:00:00 | | 2002-05-20 | 287,200 | 37.69 | 37.69 | 37.41 | 37.49 | 00:00:00 | | 2002-05-21 | 564,500 | 37.30 | 37.56 | 37.30 | 37.49 | 00:00:00 | | 2002-05-22 | 510,200 | 37.49 | 37.49 | 37.00 | 37.40 | 00:00:00 | | 2002-05-23 | 804,300 | 37.40 | 37.40 | 36.71 | 37.02 | 00:00:00 | | 2002-05-24 | 472,400 | 37.15 | 37.26 | 37.03 | 37.10 | 00:00:00 | | 2002-05-28 | 321,400 | 37.10 | 37.18 | 36.41 | 36.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
