|
 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 | | 2002-11-14 | 1,548,900 | 27.70 | 28.75 | 27.61 | 28.74 | 00:00:00 | | 2002-11-15 | 786,300 | 28.30 | 28.64 | 27.77 | 28.03 | 00:00:00 | | 2002-11-18 | 1,054,000 | 28.05 | 28.35 | 27.60 | 27.60 | 00:00:00 | | 2002-11-19 | 890,200 | 27.45 | 27.79 | 27.10 | 27.64 | 00:00:00 | | 2002-11-20 | 1,353,600 | 27.64 | 27.71 | 27.30 | 27.71 | 00:00:00 | | 2002-11-21 | 2,027,500 | 27.71 | 28.25 | 27.39 | 27.50 | 00:00:00 | | 2002-11-22 | 2,955,000 | 27.70 | 27.76 | 26.82 | 27.00 | 00:00:00 | | 2002-11-25 | 1,409,300 | 27.25 | 27.70 | 27.00 | 27.50 | 00:00:00 | | 2002-11-26 | 1,691,700 | 27.43 | 27.90 | 27.26 | 27.70 | 00:00:00 | | 2002-11-27 | 938,000 | 27.90 | 28.40 | 27.82 | 28.40 | 00:00:00 | | 2002-11-29 | 445,800 | 28.51 | 28.70 | 27.82 | 27.93 | 00:00:00 | | 2002-12-02 | 839,400 | 28.19 | 28.38 | 27.55 | 28.15 | 00:00:00 | | 2002-12-03 | 996,100 | 28.40 | 28.40 | 27.58 | 27.67 | 00:00:00 | | 2002-12-04 | 1,382,500 | 27.70 | 27.75 | 27.15 | 27.18 | 00:00:00 | | 2002-12-05 | 1,533,300 | 27.18 | 27.67 | 26.28 | 27.45 | 00:00:00 | | 2002-12-06 | 2,491,700 | 26.50 | 28.00 | 26.39 | 27.32 | 00:00:00 | | 2002-12-09 | 1,743,200 | 26.75 | 26.77 | 26.30 | 26.45 | 00:00:00 | | 2002-12-10 | 896,200 | 26.50 | 26.71 | 26.15 | 26.71 | 00:00:00 | | 2002-12-11 | 668,900 | 26.75 | 26.89 | 26.31 | 26.79 | 00:00:00 | | 2002-12-12 | 2,680,800 | 27.50 | 28.40 | 27.30 | 28.18 | 00:00:00 | | 2002-12-13 | 1,140,800 | 28.05 | 28.28 | 27.60 | 27.65 | 00:00:00 | | 2002-12-16 | 774,400 | 27.55 | 27.94 | 27.46 | 27.79 | 00:00:00 | | 2002-12-17 | 1,818,900 | 27.00 | 27.25 | 26.58 | 27.04 | 00:00:00 | | 2002-12-18 | 825,100 | 27.02 | 27.60 | 26.95 | 27.11 | 00:00:00 | | 2002-12-19 | 1,139,800 | 27.09 | 27.20 | 26.18 | 26.55 | 00:00:00 | | 2002-12-20 | 806,900 | 26.80 | 27.47 | 26.74 | 27.45 | 00:00:00 | | 2002-12-23 | 915,500 | 27.35 | 27.70 | 27.02 | 27.25 | 00:00:00 | | 2002-12-24 | 643,600 | 27.40 | 27.80 | 27.30 | 27.61 | 00:00:00 | | 2002-12-26 | 779,900 | 27.65 | 28.14 | 27.57 | 27.73 | 00:00:00 | | 2002-12-27 | 409,700 | 27.48 | 27.60 | 27.26 | 27.26 | 00:00:00 | | 2002-12-30 | 582,000 | 27.20 | 27.46 | 26.95 | 27.08 | 00:00:00 | | 2002-12-31 | 551,200 | 26.83 | 27.25 | 26.63 | 27.07 | 00:00:00 | | 2003-01-02 | 902,900 | 27.27 | 27.50 | 27.05 | 27.49 | 00:00:00 | | 2003-01-03 | 660,700 | 27.49 | 27.49 | 26.74 | 26.96 | 00:00:00 | | 2003-01-06 | 796,500 | 26.65 | 27.64 | 26.65 | 27.47 | 00:00:00 | | 2003-01-07 | 1,108,700 | 27.48 | 28.20 | 27.45 | 27.67 | 00:00:00 | | 2003-01-08 | 1,282,900 | 27.75 | 28.43 | 27.40 | 28.30 | 00:00:00 | | 2003-01-09 | 1,997,700 | 28.90 | 29.25 | 28.30 | 29.23 | 00:00:00 | | 2003-01-10 | 891,600 | 28.23 | 29.34 | 28.23 | 29.15 | 00:00:00 | | 2003-01-13 | 837,200 | 29.15 | 29.56 | 29.08 | 29.18 | 00:00:00 | | 2003-01-14 | 1,756,300 | 29.18 | 29.95 | 29.18 | 29.93 | 00:00:00 | | 2003-01-15 | 930,700 | 29.93 | 29.93 | 29.44 | 29.50 | 00:00:00 | | 2003-01-16 | 1,719,800 | 29.47 | 29.51 | 28.72 | 28.88 | 00:00:00 | | 2003-01-17 | 563,800 | 28.22 | 28.89 | 28.22 | 28.85 | 00:00:00 | | 2003-01-21 | 939,400 | 29.00 | 29.10 | 28.37 | 28.37 | 00:00:00 | | 2003-01-22 | 1,005,700 | 28.37 | 28.65 | 28.00 | 28.12 | 00:00:00 | | 2003-01-23 | 1,371,400 | 28.23 | 28.23 | 27.32 | 27.76 | 00:00:00 | | 2003-01-24 | 1,652,300 | 27.77 | 27.88 | 26.85 | 27.03 | 00:00:00 | | 2003-01-27 | 1,201,400 | 26.70 | 26.88 | 26.15 | 26.33 | 00:00:00 | | 2003-01-28 | 982,700 | 26.40 | 26.65 | 25.75 | 26.23 | 00:00:00 | | 2003-01-29 | 1,526,000 | 25.90 | 26.64 | 25.30 | 26.45 | 00:00:00 | | 2003-01-30 | 2,226,500 | 26.50 | 27.23 | 26.35 | 27.19 | 00:00:00 | | 2003-01-31 | 1,442,300 | 26.85 | 27.55 | 26.58 | 27.15 | 00:00:00 | | 2003-02-03 | 2,822,300 | 27.16 | 27.55 | 26.02 | 27.26 | 00:00:00 | | 2003-02-04 | 1,413,900 | 27.10 | 27.10 | 26.47 | 26.60 | 00:00:00 | | 2003-02-05 | 1,083,200 | 26.55 | 26.56 | 26.02 | 26.02 | 00:00:00 | | 2003-02-06 | 1,136,100 | 26.00 | 26.16 | 25.73 | 25.90 | 00:00:00 | | 2003-02-07 | 1,175,600 | 26.12 | 26.18 | 25.19 | 25.49 | 00:00:00 | | 2003-02-10 | 2,295,600 | 25.49 | 25.49 | 24.78 | 25.05 | 00:00:00 | | 2003-02-11 | 1,329,400 | 25.40 | 26.18 | 25.37 | 25.72 | 00:00:00 | | 2003-02-12 | 656,200 | 25.60 | 25.87 | 25.18 | 25.25 | 00:00:00 | | 2003-02-13 | 1,015,200 | 25.12 | 25.16 | 24.55 | 24.87 | 00:00:00 | | 2003-02-14 | 872,900 | 24.97 | 25.33 | 24.80 | 24.94 | 00:00:00 | | 2003-02-18 | 1,155,100 | 25.20 | 25.25 | 24.70 | 24.72 | 00:00:00 | | 2003-02-19 | 1,582,300 | 24.77 | 25.19 | 24.30 | 24.54 | 00:00:00 | | 2003-02-20 | 1,029,700 | 24.72 | 24.78 | 24.20 | 24.28 | 00:00:00 | | 2003-02-21 | 898,400 | 24.49 | 24.87 | 24.20 | 24.68 | 00:00:00 | | 2003-02-24 | 573,100 | 24.71 | 24.72 | 24.40 | 24.41 | 00:00:00 | | 2003-02-25 | 749,200 | 24.40 | 24.50 | 24.05 | 24.46 | 00:00:00 | | 2003-02-26 | 1,030,100 | 24.50 | 24.84 | 24.42 | 24.61 | 00:00:00 | | 2003-02-27 | 510,000 | 24.72 | 25.18 | 24.72 | 25.14 | 00:00:00 | | 2003-02-28 | 672,800 | 25.30 | 25.60 | 25.12 | 25.33 | 00:00:00 | | 2003-03-03 | 830,400 | 25.33 | 25.52 | 24.79 | 24.86 | 00:00:00 | | 2003-03-04 | 1,071,800 | 24.70 | 24.73 | 24.30 | 24.40 | 00:00:00 | | 2003-03-05 | 653,500 | 24.40 | 24.42 | 24.12 | 24.30 | 00:00:00 | | 2003-03-06 | 553,500 | 24.15 | 24.54 | 24.05 | 24.28 | 00:00:00 | | 2003-03-07 | 919,200 | 24.25 | 25.11 | 24.12 | 25.10 | 00:00:00 | | 2003-03-10 | 620,000 | 24.85 | 24.89 | 24.30 | 24.41 | 00:00:00 | | 2003-03-11 | 511,500 | 24.33 | 24.71 | 24.31 | 24.49 | 00:00:00 | | 2003-03-12 | 863,400 | 24.47 | 24.50 | 23.97 | 24.35 | 00:00:00 | | 2003-03-13 | 1,341,200 | 24.60 | 25.69 | 24.52 | 25.69 | 00:00:00 | | 2003-03-14 | 871,200 | 25.75 | 26.32 | 25.56 | 26.04 | 00:00:00 | | 2003-03-17 | 1,269,100 | 26.04 | 26.43 | 25.28 | 26.43 | 00:00:00 | | 2003-03-18 | 747,100 | 26.68 | 26.84 | 26.20 | 26.77 | 00:00:00 | | 2003-03-19 | 595,200 | 26.77 | 27.14 | 26.65 | 27.12 | 00:00:00 | | 2003-03-20 | 648,800 | 26.99 | 27.24 | 26.40 | 27.14 | 00:00:00 | | 2003-03-21 | 1,368,900 | 27.75 | 28.72 | 27.54 | 28.39 | 00:00:00 | | 2003-03-24 | 830,900 | 28.08 | 28.08 | 26.92 | 27.10 | 00:00:00 | | 2003-03-25 | 798,600 | 27.11 | 27.76 | 26.76 | 27.51 | 00:00:00 | | 2003-03-26 | 867,500 | 27.35 | 28.12 | 27.30 | 27.77 | 00:00:00 | | 2003-03-27 | 631,600 | 27.65 | 27.80 | 27.37 | 27.55 | 00:00:00 | | 2003-03-28 | 589,600 | 27.50 | 28.00 | 27.37 | 27.79 | 00:00:00 | | 2003-03-31 | 426,100 | 27.75 | 27.80 | 27.11 | 27.51 | 00:00:00 | | 2003-04-01 | 615,400 | 27.37 | 27.38 | 26.86 | 26.99 | 00:00:00 | | 2003-04-02 | 962,800 | 27.00 | 27.78 | 27.00 | 27.65 | 00:00:00 | | 2003-04-03 | 607,600 | 27.75 | 27.75 | 27.06 | 27.16 | 00:00:00 | | 2003-04-04 | 754,600 | 27.45 | 27.45 | 26.87 | 27.19 | 00:00:00 | | 2003-04-07 | 1,323,600 | 27.70 | 27.80 | 27.12 | 27.20 | 00:00:00 | | 2003-04-08 | 546,900 | 27.21 | 27.50 | 26.90 | 27.10 | 00:00:00 | | 2003-04-09 | 471,300 | 26.95 | 27.35 | 26.72 | 26.80 | 00:00:00 | | 2003-04-10 | 454,300 | 27.05 | 27.16 | 26.80 | 27.12 | 00:00:00 | | 2003-04-11 | 459,000 | 27.20 | 27.30 | 26.91 | 27.09 | 00:00:00 | | 2003-04-14 | 558,100 | 27.18 | 27.65 | 27.07 | 27.60 | 00:00:00 | | 2003-04-15 | 927,700 | 27.72 | 28.20 | 27.50 | 28.18 | 00:00:00 | | 2003-04-16 | 826,200 | 28.20 | 28.22 | 27.93 | 28.18 | 00:00:00 | | 2003-04-17 | 1,005,900 | 28.20 | 29.10 | 28.17 | 28.91 | 00:00:00 | | 2003-04-21 | 707,000 | 29.00 | 29.10 | 28.42 | 28.65 | 00:00:00 | | 2003-04-22 | 847,500 | 28.65 | 28.65 | 28.02 | 28.43 | 00:00:00 | | 2003-04-23 | 1,530,400 | 28.00 | 28.47 | 27.54 | 28.22 | 00:00:00 | | 2003-04-24 | 878,800 | 28.12 | 28.30 | 27.74 | 28.15 | 00:00:00 | | 2003-04-25 | 692,600 | 28.15 | 28.48 | 27.75 | 27.89 | 00:00:00 | | 2003-04-28 | 740,300 | 28.05 | 28.83 | 28.04 | 28.76 | 00:00:00 | | 2003-04-29 | 623,300 | 28.90 | 29.09 | 28.61 | 28.99 | 00:00:00 | | 2003-04-30 | 1,415,000 | 29.00 | 29.07 | 27.94 | 29.04 | 00:00:00 | | 2003-05-01 | 538,000 | 28.75 | 29.00 | 28.10 | 28.86 | 00:00:00 | | 2003-05-02 | 811,100 | 28.75 | 29.25 | 28.67 | 29.22 | 00:00:00 | | 2003-05-05 | 824,100 | 29.36 | 29.36 | 28.87 | 28.98 | 00:00:00 | | 2003-05-06 | 1,609,800 | 28.50 | 29.62 | 28.50 | 29.62 | 00:00:00 | | 2003-05-07 | 854,500 | 29.50 | 29.50 | 28.93 | 29.04 | 00:00:00 | | 2003-05-08 | 702,300 | 28.80 | 29.25 | 28.65 | 28.81 | 00:00:00 | | 2003-05-09 | 723,600 | 28.86 | 29.30 | 28.86 | 29.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
