|
 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 | | 2002-05-28 | 321,400 | 37.10 | 37.18 | 36.41 | 36.51 | 00:00:00 | | 2002-05-29 | 540,300 | 36.66 | 36.74 | 36.52 | 36.65 | 00:00:00 | | 2002-05-30 | 917,000 | 36.64 | 36.64 | 35.58 | 36.00 | 00:00:00 | | 2002-05-31 | 1,974,800 | 36.75 | 37.99 | 36.70 | 37.97 | 00:00:00 | | 2002-06-03 | 989,100 | 38.00 | 38.45 | 37.16 | 37.16 | 00:00:00 | | 2002-06-04 | 623,800 | 37.10 | 37.37 | 36.66 | 36.80 | 00:00:00 | | 2002-06-05 | 590,400 | 36.91 | 37.57 | 36.84 | 37.37 | 00:00:00 | | 2002-06-06 | 863,800 | 37.43 | 38.17 | 37.38 | 37.64 | 00:00:00 | | 2002-06-07 | 838,000 | 37.44 | 38.09 | 37.31 | 37.94 | 00:00:00 | | 2002-06-10 | 1,088,000 | 38.00 | 39.30 | 38.00 | 38.90 | 00:00:00 | | 2002-06-11 | 1,486,500 | 38.95 | 39.50 | 38.95 | 39.18 | 00:00:00 | | 2002-06-12 | 2,259,400 | 39.10 | 40.05 | 39.10 | 40.05 | 00:00:00 | | 2002-06-13 | 736,400 | 40.16 | 40.18 | 39.65 | 39.76 | 00:00:00 | | 2002-06-14 | 907,800 | 39.56 | 39.56 | 38.36 | 38.89 | 00:00:00 | | 2002-06-17 | 2,303,700 | 39.00 | 41.19 | 38.95 | 40.85 | 00:00:00 | | 2002-06-18 | 1,264,200 | 40.85 | 41.29 | 40.44 | 41.21 | 00:00:00 | | 2002-06-19 | 723,500 | 41.15 | 41.49 | 41.00 | 41.07 | 00:00:00 | | 2002-06-20 | 1,153,700 | 41.30 | 41.60 | 41.07 | 41.35 | 00:00:00 | | 2002-06-21 | 1,740,500 | 41.35 | 41.43 | 40.40 | 40.48 | 00:00:00 | | 2002-06-24 | 1,215,600 | 40.57 | 40.84 | 39.69 | 39.80 | 00:00:00 | | 2002-06-25 | 1,227,600 | 39.81 | 40.43 | 39.62 | 39.63 | 00:00:00 | | 2002-06-26 | 1,781,400 | 38.83 | 40.29 | 38.65 | 39.57 | 00:00:00 | | 2002-06-27 | 1,309,300 | 40.50 | 40.75 | 39.77 | 39.90 | 00:00:00 | | 2002-06-28 | 1,532,400 | 40.00 | 40.74 | 39.82 | 39.83 | 00:00:00 | | 2002-07-01 | 939,300 | 39.83 | 40.37 | 39.58 | 39.69 | 00:00:00 | | 2002-07-02 | 1,475,000 | 39.60 | 40.45 | 39.41 | 40.30 | 00:00:00 | | 2002-07-03 | 1,576,900 | 40.30 | 40.80 | 38.05 | 38.94 | 00:00:00 | | 2002-07-05 | 672,300 | 39.48 | 40.50 | 39.32 | 40.33 | 00:00:00 | | 2002-07-08 | 955,600 | 40.20 | 40.49 | 39.75 | 39.83 | 00:00:00 | | 2002-07-09 | 846,400 | 39.75 | 40.60 | 38.71 | 38.71 | 00:00:00 | | 2002-07-10 | 1,074,700 | 38.80 | 39.58 | 37.90 | 37.99 | 00:00:00 | | 2002-07-11 | 1,374,500 | 37.53 | 37.79 | 36.48 | 36.53 | 00:00:00 | | 2002-07-12 | 1,157,300 | 36.78 | 37.56 | 36.25 | 36.25 | 00:00:00 | | 2002-07-15 | 1,167,600 | 36.05 | 36.09 | 34.17 | 35.97 | 00:00:00 | | 2002-07-16 | 933,700 | 35.77 | 35.96 | 35.09 | 35.33 | 00:00:00 | | 2002-07-17 | 1,260,800 | 35.83 | 36.30 | 34.45 | 34.60 | 00:00:00 | | 2002-07-18 | 923,600 | 34.80 | 35.62 | 33.91 | 34.36 | 00:00:00 | | 2002-07-19 | 1,347,300 | 33.37 | 34.63 | 33.35 | 33.97 | 00:00:00 | | 2002-07-22 | 1,348,300 | 33.60 | 33.90 | 31.66 | 32.70 | 00:00:00 | | 2002-07-23 | 1,296,400 | 33.40 | 35.16 | 33.18 | 34.51 | 00:00:00 | | 2002-07-24 | 1,941,700 | 33.00 | 37.48 | 32.98 | 36.82 | 00:00:00 | | 2002-07-25 | 2,767,300 | 37.10 | 38.15 | 36.28 | 36.57 | 00:00:00 | | 2002-07-26 | 1,719,100 | 36.45 | 36.50 | 35.81 | 36.45 | 00:00:00 | | 2002-07-29 | 2,126,200 | 36.40 | 37.18 | 36.40 | 37.18 | 00:00:00 | | 2002-07-30 | 1,585,700 | 37.18 | 37.18 | 36.30 | 36.58 | 00:00:00 | | 2002-07-31 | 998,100 | 36.60 | 36.89 | 36.10 | 36.79 | 00:00:00 | | 2002-08-01 | 813,400 | 36.50 | 36.50 | 35.64 | 35.76 | 00:00:00 | | 2002-08-02 | 1,550,800 | 35.76 | 35.90 | 33.47 | 33.87 | 00:00:00 | | 2002-08-05 | 1,210,300 | 33.95 | 35.40 | 33.95 | 35.07 | 00:00:00 | | 2002-08-06 | 1,178,800 | 36.00 | 36.89 | 35.99 | 36.51 | 00:00:00 | | 2002-08-07 | 1,660,100 | 36.76 | 37.30 | 36.30 | 37.10 | 00:00:00 | | 2002-08-08 | 2,355,200 | 37.20 | 38.00 | 36.00 | 37.43 | 00:00:00 | | 2002-08-09 | 955,000 | 37.18 | 38.05 | 36.72 | 37.55 | 00:00:00 | | 2002-08-12 | 672,500 | 37.45 | 38.75 | 36.77 | 38.27 | 00:00:00 | | 2002-08-13 | 837,200 | 37.90 | 37.90 | 36.41 | 36.43 | 00:00:00 | | 2002-08-14 | 811,900 | 36.40 | 37.74 | 35.85 | 37.66 | 00:00:00 | | 2002-08-15 | 1,448,400 | 38.10 | 39.50 | 38.01 | 39.40 | 00:00:00 | | 2002-08-16 | 822,800 | 39.30 | 39.31 | 38.70 | 39.02 | 00:00:00 | | 2002-08-19 | 728,700 | 39.03 | 40.00 | 38.75 | 39.98 | 00:00:00 | | 2002-08-20 | 3,981,100 | 39.56 | 39.68 | 37.75 | 37.99 | 00:00:00 | | 2002-08-21 | 2,610,300 | 38.07 | 38.35 | 36.10 | 36.34 | 00:00:00 | | 2002-08-22 | 1,740,400 | 36.35 | 36.61 | 35.68 | 36.51 | 00:00:00 | | 2002-08-23 | 788,400 | 36.40 | 36.78 | 36.15 | 36.37 | 00:00:00 | | 2002-08-26 | 1,988,800 | 36.44 | 36.56 | 34.35 | 34.86 | 00:00:00 | | 2002-08-27 | 1,131,900 | 35.00 | 35.30 | 34.65 | 35.00 | 00:00:00 | | 2002-08-28 | 934,600 | 35.01 | 35.25 | 34.89 | 34.92 | 00:00:00 | | 2002-08-29 | 1,034,800 | 34.86 | 36.01 | 34.79 | 35.63 | 00:00:00 | | 2002-08-30 | 771,900 | 35.70 | 36.10 | 35.25 | 35.71 | 00:00:00 | | 2002-09-03 | 989,500 | 35.51 | 35.51 | 34.59 | 35.01 | 00:00:00 | | 2002-09-04 | 1,706,700 | 35.03 | 35.54 | 34.62 | 35.42 | 00:00:00 | | 2002-09-05 | 985,700 | 35.42 | 35.50 | 34.80 | 35.13 | 00:00:00 | | 2002-09-06 | 1,382,800 | 35.13 | 35.36 | 34.75 | 35.35 | 00:00:00 | | 2002-09-09 | 1,302,400 | 35.25 | 35.25 | 34.55 | 34.64 | 00:00:00 | | 2002-09-10 | 1,568,300 | 34.20 | 34.34 | 33.80 | 34.10 | 00:00:00 | | 2002-09-11 | 1,263,900 | 34.55 | 34.56 | 32.96 | 33.00 | 00:00:00 | | 2002-09-12 | 3,018,100 | 32.97 | 32.97 | 31.27 | 31.59 | 00:00:00 | | 2002-09-13 | 1,788,800 | 31.43 | 32.45 | 31.20 | 32.26 | 00:00:00 | | 2002-09-16 | 1,047,100 | 32.35 | 32.74 | 31.70 | 32.62 | 00:00:00 | | 2002-09-17 | 1,686,000 | 32.30 | 32.62 | 30.70 | 30.83 | 00:00:00 | | 2002-09-18 | 1,426,000 | 30.10 | 32.17 | 30.01 | 31.85 | 00:00:00 | | 2002-09-19 | 1,397,200 | 31.79 | 32.55 | 31.67 | 32.09 | 00:00:00 | | 2002-09-20 | 1,327,500 | 32.10 | 32.60 | 31.70 | 32.57 | 00:00:00 | | 2002-09-23 | 771,200 | 32.57 | 32.60 | 31.86 | 32.53 | 00:00:00 | | 2002-09-24 | 1,292,700 | 32.30 | 32.50 | 31.83 | 32.22 | 00:00:00 | | 2002-09-25 | 1,162,700 | 32.60 | 33.11 | 32.06 | 32.76 | 00:00:00 | | 2002-09-26 | 1,524,700 | 33.25 | 34.70 | 33.20 | 34.69 | 00:00:00 | | 2002-09-27 | 1,343,300 | 34.69 | 35.00 | 34.25 | 34.40 | 00:00:00 | | 2002-09-30 | 1,885,400 | 34.25 | 34.25 | 33.00 | 33.11 | 00:00:00 | | 2002-10-01 | 1,436,300 | 33.70 | 34.75 | 33.70 | 34.65 | 00:00:00 | | 2002-10-02 | 2,309,500 | 34.55 | 36.47 | 33.90 | 35.76 | 00:00:00 | | 2002-10-03 | 1,539,200 | 35.55 | 35.83 | 34.85 | 35.39 | 00:00:00 | | 2002-10-04 | 1,435,000 | 35.30 | 35.30 | 33.60 | 34.37 | 00:00:00 | | 2002-10-07 | 967,800 | 34.37 | 34.45 | 33.95 | 34.25 | 00:00:00 | | 2002-10-08 | 1,221,200 | 34.20 | 34.76 | 34.11 | 34.63 | 00:00:00 | | 2002-10-09 | 2,017,000 | 34.45 | 34.90 | 33.71 | 34.00 | 00:00:00 | | 2002-10-10 | 4,541,300 | 34.01 | 34.01 | 29.99 | 31.96 | 00:00:00 | | 2002-10-11 | 1,817,500 | 32.26 | 33.30 | 32.26 | 32.59 | 00:00:00 | | 2002-10-14 | 868,900 | 32.59 | 33.73 | 32.59 | 33.55 | 00:00:00 | | 2002-10-15 | 1,935,900 | 34.25 | 34.41 | 33.01 | 33.49 | 00:00:00 | | 2002-10-16 | 903,100 | 33.49 | 33.49 | 32.78 | 32.80 | 00:00:00 | | 2002-10-17 | 1,635,400 | 33.30 | 33.60 | 32.40 | 33.42 | 00:00:00 | | 2002-10-18 | 807,500 | 33.49 | 33.79 | 33.05 | 33.40 | 00:00:00 | | 2002-10-21 | 1,570,900 | 33.23 | 34.23 | 32.50 | 34.18 | 00:00:00 | | 2002-10-22 | 1,549,900 | 34.18 | 34.74 | 33.70 | 34.37 | 00:00:00 | | 2002-10-23 | 821,800 | 34.37 | 34.51 | 34.00 | 34.30 | 00:00:00 | | 2002-10-24 | 2,237,600 | 34.55 | 34.70 | 32.65 | 32.94 | 00:00:00 | | 2002-10-25 | 1,632,600 | 32.94 | 33.58 | 32.75 | 33.09 | 00:00:00 | | 2002-10-28 | 579,700 | 33.50 | 33.57 | 32.60 | 32.68 | 00:00:00 | | 2002-10-29 | 1,308,900 | 32.45 | 32.45 | 31.55 | 32.20 | 00:00:00 | | 2002-10-30 | 2,256,300 | 31.50 | 32.01 | 30.39 | 31.91 | 00:00:00 | | 2002-10-31 | 1,279,100 | 32.00 | 32.24 | 31.58 | 31.68 | 00:00:00 | | 2002-11-01 | 2,221,000 | 31.45 | 31.45 | 30.89 | 31.32 | 00:00:00 | | 2002-11-04 | 1,254,700 | 31.33 | 31.85 | 30.93 | 30.96 | 00:00:00 | | 2002-11-05 | 2,153,600 | 30.90 | 30.91 | 30.21 | 30.35 | 00:00:00 | | 2002-11-06 | 3,894,900 | 29.98 | 29.98 | 28.72 | 29.49 | 00:00:00 | | 2002-11-07 | 4,439,200 | 28.75 | 28.90 | 28.10 | 28.11 | 00:00:00 | | 2002-11-08 | 4,143,100 | 28.12 | 29.00 | 26.75 | 26.90 | 00:00:00 | | 2002-11-11 | 1,365,400 | 26.90 | 27.54 | 26.90 | 27.24 | 00:00:00 | | 2002-11-12 | 2,092,500 | 27.00 | 27.65 | 26.60 | 27.52 | 00:00:00 | | 2002-11-13 | 1,189,500 | 27.30 | 27.74 | 27.00 | 27.48 | 00:00:00 | | 2002-11-14 | 1,548,900 | 27.70 | 28.75 | 27.61 | 28.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
