|
 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 | | 2003-05-09 | 723,600 | 28.86 | 29.30 | 28.86 | 29.25 | 00:00:00 | | 2003-05-12 | 1,280,600 | 29.25 | 30.20 | 29.05 | 30.17 | 00:00:00 | | 2003-05-13 | 1,420,000 | 29.92 | 30.55 | 29.80 | 30.49 | 00:00:00 | | 2003-05-14 | 1,442,000 | 30.65 | 31.10 | 30.15 | 30.98 | 00:00:00 | | 2003-05-15 | 1,050,100 | 30.98 | 31.01 | 30.81 | 30.95 | 00:00:00 | | 2003-05-16 | 706,700 | 30.99 | 31.00 | 30.65 | 31.00 | 00:00:00 | | 2003-05-19 | 668,200 | 30.91 | 30.91 | 30.45 | 30.56 | 00:00:00 | | 2003-05-20 | 7,031,100 | 30.56 | 30.96 | 28.25 | 28.55 | 00:00:00 | | 2003-05-21 | 4,932,100 | 28.80 | 29.00 | 27.60 | 28.39 | 00:00:00 | | 2003-05-22 | 1,978,400 | 28.50 | 28.85 | 28.20 | 28.57 | 00:00:00 | | 2003-05-23 | 664,600 | 28.53 | 28.76 | 28.46 | 28.66 | 00:00:00 | | 2003-05-27 | 1,430,900 | 28.85 | 29.14 | 28.73 | 29.00 | 00:00:00 | | 2003-05-28 | 1,209,800 | 29.15 | 29.35 | 29.04 | 29.07 | 00:00:00 | | 2003-05-29 | 974,800 | 29.10 | 29.75 | 29.05 | 29.40 | 00:00:00 | | 2003-05-30 | 2,029,200 | 29.41 | 30.16 | 29.31 | 30.11 | 00:00:00 | | 2003-06-02 | 1,797,200 | 30.20 | 30.65 | 29.50 | 29.80 | 00:00:00 | | 2003-06-03 | 1,122,100 | 29.53 | 29.89 | 29.40 | 29.66 | 00:00:00 | | 2003-06-04 | 1,043,400 | 29.66 | 30.05 | 29.37 | 30.04 | 00:00:00 | | 2003-06-05 | 1,035,600 | 30.04 | 30.64 | 29.91 | 30.63 | 00:00:00 | | 2003-06-06 | 1,093,200 | 30.98 | 31.50 | 30.52 | 30.67 | 00:00:00 | | 2003-06-09 | 866,700 | 30.60 | 30.68 | 29.98 | 30.19 | 00:00:00 | | 2003-06-10 | 1,137,600 | 30.25 | 30.35 | 29.80 | 30.03 | 00:00:00 | | 2003-06-11 | 637,300 | 30.09 | 30.09 | 29.64 | 29.94 | 00:00:00 | | 2003-06-12 | 809,100 | 29.98 | 30.01 | 29.52 | 30.00 | 00:00:00 | | 2003-06-13 | 895,400 | 29.90 | 30.30 | 29.28 | 29.50 | 00:00:00 | | 2003-06-16 | 1,014,500 | 29.55 | 29.80 | 29.38 | 29.65 | 00:00:00 | | 2003-06-17 | 1,785,300 | 29.90 | 30.46 | 29.75 | 30.11 | 00:00:00 | | 2003-06-18 | 922,600 | 30.12 | 30.26 | 29.58 | 30.08 | 00:00:00 | | 2003-06-19 | 541,100 | 30.08 | 30.36 | 29.82 | 30.01 | 00:00:00 | | 2003-06-20 | 1,127,300 | 30.15 | 30.25 | 29.44 | 29.70 | 00:00:00 | | 2003-06-23 | 637,200 | 29.60 | 29.60 | 29.20 | 29.51 | 00:00:00 | | 2003-06-24 | 592,400 | 29.45 | 29.92 | 29.45 | 29.68 | 00:00:00 | | 2003-06-25 | 1,335,300 | 29.24 | 29.61 | 28.94 | 28.94 | 00:00:00 | | 2003-06-26 | 690,700 | 28.88 | 29.34 | 28.86 | 29.28 | 00:00:00 | | 2003-06-27 | 1,291,600 | 28.70 | 29.60 | 28.45 | 29.03 | 00:00:00 | | 2003-06-30 | 1,205,600 | 29.19 | 29.32 | 28.78 | 28.97 | 00:00:00 | | 2003-07-01 | 1,163,600 | 28.97 | 29.79 | 28.66 | 29.59 | 00:00:00 | | 2003-07-02 | 561,500 | 29.70 | 29.92 | 29.49 | 29.79 | 00:00:00 | | 2003-07-03 | 568,100 | 29.90 | 29.90 | 29.37 | 29.49 | 00:00:00 | | 2003-07-07 | 1,555,100 | 29.40 | 29.77 | 28.75 | 29.58 | 00:00:00 | | 2003-07-08 | 913,200 | 29.47 | 29.52 | 29.11 | 29.50 | 00:00:00 | | 2003-07-09 | 1,342,600 | 29.44 | 29.58 | 28.76 | 28.85 | 00:00:00 | | 2003-07-10 | 1,148,000 | 28.65 | 28.90 | 28.16 | 28.45 | 00:00:00 | | 2003-07-11 | 915,700 | 28.23 | 28.56 | 28.07 | 28.20 | 00:00:00 | | 2003-07-14 | 1,441,400 | 28.30 | 28.46 | 27.85 | 27.90 | 00:00:00 | | 2003-07-15 | 1,781,200 | 27.90 | 27.98 | 27.37 | 27.80 | 00:00:00 | | 2003-07-16 | 1,748,800 | 27.80 | 28.52 | 27.63 | 28.52 | 00:00:00 | | 2003-07-17 | 2,222,100 | 28.52 | 29.14 | 28.26 | 28.90 | 00:00:00 | | 2003-07-18 | 1,207,200 | 29.05 | 29.20 | 28.80 | 28.96 | 00:00:00 | | 2003-07-21 | 1,050,300 | 28.96 | 28.96 | 28.38 | 28.52 | 00:00:00 | | 2003-07-22 | 1,160,600 | 28.65 | 28.87 | 28.28 | 28.84 | 00:00:00 | | 2003-07-23 | 1,096,200 | 28.84 | 28.90 | 28.25 | 28.65 | 00:00:00 | | 2003-07-24 | 1,551,700 | 28.35 | 28.54 | 27.75 | 28.25 | 00:00:00 | | 2003-07-25 | 1,489,200 | 28.25 | 28.29 | 27.52 | 28.06 | 00:00:00 | | 2003-07-28 | 963,400 | 28.10 | 28.69 | 28.01 | 28.64 | 00:00:00 | | 2003-07-29 | 1,459,700 | 28.65 | 29.34 | 28.57 | 28.86 | 00:00:00 | | 2003-07-30 | 578,700 | 28.86 | 29.08 | 28.71 | 28.76 | 00:00:00 | | 2003-07-31 | 1,603,500 | 28.40 | 29.70 | 28.32 | 29.39 | 00:00:00 | | 2003-08-01 | 767,400 | 29.39 | 29.39 | 28.85 | 29.05 | 00:00:00 | | 2003-08-04 | 836,400 | 29.03 | 29.03 | 28.22 | 28.85 | 00:00:00 | | 2003-08-05 | 997,100 | 28.85 | 28.86 | 28.20 | 28.32 | 00:00:00 | | 2003-08-06 | 713,600 | 28.20 | 28.26 | 27.77 | 27.80 | 00:00:00 | | 2003-08-07 | 1,038,000 | 27.97 | 28.20 | 27.57 | 27.70 | 00:00:00 | | 2003-08-08 | 673,300 | 27.95 | 28.20 | 27.75 | 28.17 | 00:00:00 | | 2003-08-11 | 492,500 | 28.16 | 28.33 | 27.76 | 28.01 | 00:00:00 | | 2003-08-12 | 470,400 | 28.01 | 28.50 | 27.95 | 28.50 | 00:00:00 | | 2003-08-13 | 411,400 | 28.51 | 28.59 | 28.23 | 28.36 | 00:00:00 | | 2003-08-14 | 1,048,800 | 28.17 | 28.60 | 27.92 | 28.49 | 00:00:00 | | 2003-08-15 | 263,000 | 28.41 | 28.65 | 28.15 | 28.52 | 00:00:00 | | 2003-08-18 | 411,700 | 28.53 | 28.75 | 28.34 | 28.70 | 00:00:00 | | 2003-08-19 | 654,600 | 28.75 | 29.28 | 28.62 | 29.28 | 00:00:00 | | 2003-08-20 | 647,300 | 29.28 | 29.50 | 29.07 | 29.45 | 00:00:00 | | 2003-08-21 | 683,100 | 29.45 | 29.49 | 28.85 | 29.13 | 00:00:00 | | 2003-08-22 | 652,600 | 29.38 | 29.38 | 28.86 | 29.18 | 00:00:00 | | 2003-08-25 | 429,800 | 29.25 | 29.26 | 28.71 | 28.92 | 00:00:00 | | 2003-08-26 | 955,200 | 28.92 | 29.50 | 28.70 | 29.49 | 00:00:00 | | 2003-08-27 | 3,537,400 | 30.25 | 31.35 | 30.20 | 31.33 | 00:00:00 | | 2003-08-28 | 1,308,300 | 31.50 | 31.66 | 31.30 | 31.58 | 00:00:00 | | 2003-08-29 | 736,400 | 31.58 | 31.60 | 31.25 | 31.55 | 00:00:00 | | 2003-09-02 | 2,702,400 | 33.20 | 33.20 | 32.24 | 33.01 | 00:00:00 | | 2003-09-03 | 2,248,800 | 33.01 | 33.02 | 32.21 | 32.35 | 00:00:00 | | 2003-09-04 | 953,200 | 32.34 | 32.38 | 32.04 | 32.19 | 00:00:00 | | 2003-09-05 | 868,000 | 32.26 | 32.38 | 31.74 | 31.90 | 00:00:00 | | 2003-09-08 | 794,900 | 32.10 | 32.37 | 31.90 | 32.30 | 00:00:00 | | 2003-09-09 | 1,279,800 | 32.40 | 32.45 | 31.87 | 32.00 | 00:00:00 | | 2003-09-10 | 759,600 | 32.00 | 32.10 | 31.80 | 31.95 | 00:00:00 | | 2003-09-11 | 510,500 | 32.02 | 32.35 | 31.95 | 32.11 | 00:00:00 | | 2003-09-12 | 634,800 | 32.00 | 32.32 | 31.90 | 32.31 | 00:00:00 | | 2003-09-15 | 1,658,700 | 32.46 | 32.80 | 32.36 | 32.73 | 00:00:00 | | 2003-09-16 | 906,300 | 32.70 | 33.20 | 32.68 | 33.18 | 00:00:00 | | 2003-09-17 | 1,233,900 | 32.95 | 33.13 | 32.76 | 32.94 | 00:00:00 | | 2003-09-18 | 1,547,800 | 33.00 | 33.46 | 32.95 | 33.40 | 00:00:00 | | 2003-09-19 | 1,113,000 | 33.15 | 33.20 | 32.73 | 32.74 | 00:00:00 | | 2003-09-22 | 457,500 | 32.74 | 32.74 | 32.20 | 32.45 | 00:00:00 | | 2003-09-23 | 593,000 | 32.45 | 33.06 | 32.45 | 32.95 | 00:00:00 | | 2003-09-24 | 628,800 | 33.00 | 33.03 | 32.65 | 32.65 | 00:00:00 | | 2003-09-25 | 811,500 | 32.50 | 32.65 | 31.95 | 31.96 | 00:00:00 | | 2003-09-26 | 928,800 | 31.98 | 31.98 | 31.38 | 31.48 | 00:00:00 | | 2003-09-29 | 828,500 | 32.00 | 32.21 | 31.70 | 32.14 | 00:00:00 | | 2003-09-30 | 868,200 | 32.19 | 32.60 | 31.54 | 32.30 | 00:00:00 | | 2003-10-01 | 1,195,100 | 32.20 | 33.30 | 32.20 | 33.10 | 00:00:00 | | 2003-10-02 | 2,842,000 | 33.45 | 34.26 | 33.45 | 34.19 | 00:00:00 | | 2003-10-03 | 1,683,600 | 34.19 | 35.08 | 34.19 | 34.88 | 00:00:00 | | 2003-10-06 | 923,700 | 34.89 | 35.06 | 34.76 | 34.87 | 00:00:00 | | 2003-10-07 | 1,600,200 | 34.97 | 35.63 | 34.97 | 35.62 | 00:00:00 | | 2003-10-08 | 1,521,300 | 35.80 | 35.80 | 35.25 | 35.61 | 00:00:00 | | 2003-10-09 | 1,424,100 | 35.61 | 36.25 | 35.61 | 35.69 | 00:00:00 | | 2003-10-10 | 991,200 | 35.83 | 35.98 | 34.99 | 35.13 | 00:00:00 | | 2003-10-13 | 1,205,100 | 35.12 | 35.93 | 35.05 | 35.81 | 00:00:00 | | 2003-10-14 | 1,289,500 | 35.83 | 36.33 | 35.63 | 36.26 | 00:00:00 | | 2003-10-15 | 714,500 | 36.26 | 36.34 | 35.71 | 35.78 | 00:00:00 | | 2003-10-16 | 1,483,200 | 35.06 | 35.47 | 34.40 | 35.37 | 00:00:00 | | 2003-10-17 | 608,200 | 35.40 | 35.40 | 34.87 | 34.98 | 00:00:00 | | 2003-10-20 | 1,394,900 | 35.05 | 35.30 | 34.87 | 34.95 | 00:00:00 | | 2003-10-21 | 2,270,500 | 34.95 | 34.95 | 34.00 | 34.12 | 00:00:00 | | 2003-10-22 | 1,371,800 | 34.00 | 34.89 | 33.82 | 34.88 | 00:00:00 | | 2003-10-23 | 1,869,900 | 34.88 | 35.85 | 34.88 | 35.57 | 00:00:00 | | 2003-10-24 | 1,617,300 | 35.70 | 36.17 | 35.40 | 35.45 | 00:00:00 | | 2003-10-27 | 988,200 | 35.50 | 36.10 | 35.46 | 36.00 | 00:00:00 | | 2003-10-28 | 585,400 | 35.99 | 36.36 | 35.85 | 36.32 | 00:00:00 | | 2003-10-29 | 734,400 | 36.22 | 36.90 | 36.18 | 36.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
