TR4DER - WENDYS/ARBYS GROU [WEN] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-10-29	734,400	36.22	36.90	36.18	36.85	00:00:00
2003-10-30	695,000	36.95	37.10	36.81	36.84	00:00:00
2003-10-31	1,181,600	36.90	37.09	36.69	37.05	00:00:00
2003-11-03	1,159,900	37.20	37.30	36.90	37.00	00:00:00
2003-11-04	2,511,100	37.15	37.74	36.91	37.72	00:00:00
2003-11-05	3,640,400	38.50	38.98	38.08	38.88	00:00:00
2003-11-06	1,658,300	38.89	39.14	38.58	38.91	00:00:00
2003-11-07	1,985,300	39.60	39.90	39.28	39.50	00:00:00
2003-11-10	920,700	39.40	39.40	38.83	39.14	00:00:00
2003-11-11	1,328,200	39.07	39.13	38.54	38.80	00:00:00
2003-11-12	1,521,300	38.95	39.18	38.79	39.07	00:00:00
2003-11-13	771,100	39.07	39.14	38.81	39.09	00:00:00
2003-11-14	910,300	39.09	39.25	38.79	38.84	00:00:00
2003-11-17	902,500	38.85	38.85	37.61	37.95	00:00:00
2003-11-18	800,900	37.80	38.23	37.22	37.22	00:00:00
2003-11-19	765,300	37.22	37.53	37.17	37.25	00:00:00
2003-11-20	594,800	37.10	37.42	36.82	36.99	00:00:00
2003-11-21	549,400	36.99	37.50	36.91	37.40	00:00:00
2003-11-24	645,800	37.75	38.67	37.70	38.55	00:00:00
2003-11-25	642,200	38.55	39.00	38.41	38.48	00:00:00
2003-11-26	445,400	38.50	38.84	38.15	38.62	00:00:00
2003-11-28	154,600	38.61	39.05	38.56	38.83	00:00:00
2003-12-01	820,200	39.25	39.46	39.00	39.29	00:00:00
2003-12-02	899,800	39.55	39.73	39.16	39.69	00:00:00
2003-12-03	1,809,200	40.75	41.55	39.98	40.05	00:00:00
2003-12-04	1,529,200	40.30	40.81	40.27	40.45	00:00:00
2003-12-05	793,400	40.40	40.40	39.53	39.71	00:00:00
2003-12-08	479,700	39.80	40.13	39.41	39.89	00:00:00
2003-12-09	663,500	39.84	40.09	39.25	39.28	00:00:00
2003-12-10	1,064,400	39.00	39.07	38.50	38.78	00:00:00
2003-12-11	785,000	38.88	39.20	38.86	38.88	00:00:00
2003-12-12	270,400	38.90	39.06	38.69	38.86	00:00:00
2003-12-15	367,500	39.05	39.30	38.59	38.59	00:00:00
2003-12-16	547,500	38.60	38.85	38.22	38.78	00:00:00
2003-12-17	864,000	38.45	38.49	37.80	37.97	00:00:00
2003-12-18	610,800	38.10	38.50	38.07	38.32	00:00:00
2003-12-19	1,439,900	38.12	38.35	37.15	38.11	00:00:00
2003-12-22	758,400	38.41	39.06	38.35	39.02	00:00:00
2003-12-23	836,100	39.30	39.85	39.10	39.66	00:00:00
2003-12-24	4,090,600	37.70	38.39	37.49	37.79	00:00:00
2003-12-26	921,200	37.79	38.20	37.65	37.99	00:00:00
2003-12-29	1,175,500	38.40	38.68	38.08	38.55	00:00:00
2003-12-30	916,100	38.55	39.22	38.39	39.19	00:00:00
2003-12-31	547,400	39.40	39.40	38.80	39.24	00:00:00
2004-01-02	749,500	39.24	39.69	39.05	39.11	00:00:00
2004-01-05	630,200	39.35	39.51	38.97	39.47	00:00:00
2004-01-06	1,437,600	39.52	40.16	39.52	40.15	00:00:00
2004-01-07	1,089,500	40.15	40.15	39.28	39.42	00:00:00
2004-01-08	1,410,400	39.37	39.42	38.60	38.66	00:00:00
2004-01-09	982,000	38.28	38.50	38.06	38.06	00:00:00
2004-01-12	805,000	38.20	38.50	37.74	38.50	00:00:00
2004-01-13	1,017,000	38.80	38.90	37.88	37.90	00:00:00
2004-01-14	1,332,200	38.39	38.82	38.33	38.79	00:00:00
2004-01-15	678,300	38.90	39.30	38.27	38.89	00:00:00
2004-01-16	716,900	39.00	39.49	38.90	39.49	00:00:00
2004-01-20	504,300	39.40	39.49	38.71	38.95	00:00:00
2004-01-21	456,500	38.90	39.35	38.75	39.30	00:00:00
2004-01-22	625,300	39.50	39.85	39.31	39.58	00:00:00
2004-01-23	688,900	39.75	39.78	39.04	39.33	00:00:00
2004-01-26	974,700	39.58	40.42	39.56	40.38	00:00:00
2004-01-27	622,100	40.55	40.71	40.00	40.11	00:00:00
2004-01-28	527,300	40.25	40.38	39.15	39.35	00:00:00
2004-01-29	755,900	39.10	39.81	39.00	39.70	00:00:00
2004-01-30	911,900	39.88	40.40	38.66	39.73	00:00:00
2004-02-02	4,070,600	39.97	40.10	37.24	38.20	00:00:00
2004-02-03	1,092,800	38.20	38.50	37.80	38.04	00:00:00
2004-02-04	687,700	37.82	38.20	37.65	37.91	00:00:00
2004-02-05	1,182,500	38.05	38.36	37.60	37.70	00:00:00
2004-02-06	1,155,500	37.92	38.48	37.85	38.28	00:00:00
2004-02-09	841,900	38.37	38.90	38.10	38.77	00:00:00
2004-02-10	675,500	38.51	38.63	38.21	38.30	00:00:00
2004-02-11	556,100	38.37	38.80	38.14	38.75	00:00:00
2004-02-12	884,900	38.55	39.07	38.34	38.40	00:00:00
2004-02-13	471,200	38.50	38.66	38.16	38.43	00:00:00
2004-02-17	570,700	38.43	39.07	38.40	38.98	00:00:00
2004-02-18	686,600	39.12	39.32	38.80	38.99	00:00:00
2004-02-19	430,100	39.18	39.28	38.75	38.77	00:00:00
2004-02-20	694,100	39.00	39.05	38.50	38.86	00:00:00
2004-02-23	706,300	38.70	39.07	38.55	38.71	00:00:00
2004-02-24	1,257,200	39.48	39.72	39.15	39.56	00:00:00
2004-02-25	948,700	39.58	40.13	39.47	40.08	00:00:00
2004-02-26	912,600	39.85	40.76	39.85	40.68	00:00:00
2004-02-27	1,415,600	40.68	41.35	40.43	40.67	00:00:00
2004-03-01	752,400	40.95	41.42	40.76	41.40	00:00:00
2004-03-02	816,200	41.30	41.42	40.81	41.41	00:00:00
2004-03-03	836,100	41.41	41.81	41.11	41.48	00:00:00
2004-03-04	756,000	41.65	41.99	41.50	41.64	00:00:00
2004-03-05	1,320,300	41.63	42.75	41.62	42.40	00:00:00
2004-03-08	539,600	42.35	42.59	41.85	42.01	00:00:00
2004-03-09	1,124,600	41.85	42.27	40.94	40.97	00:00:00
2004-03-10	1,176,600	41.20	41.36	40.20	40.27	00:00:00
2004-03-11	1,087,800	40.27	41.21	40.20	40.50	00:00:00
2004-03-12	683,300	40.65	40.94	40.14	40.87	00:00:00
2004-03-15	724,600	40.57	40.82	39.98	40.00	00:00:00
2004-03-16	619,600	40.25	40.73	40.19	40.63	00:00:00
2004-03-17	554,400	40.63	41.19	40.60	40.99	00:00:00
2004-03-18	1,136,300	40.79	41.10	40.31	40.68	00:00:00
2004-03-19	732,000	40.66	41.20	40.35	40.85	00:00:00
2004-03-22	868,800	40.50	41.16	40.36	40.95	00:00:00
2004-03-23	1,216,600	41.00	41.12	40.67	40.88	00:00:00
2004-03-24	697,100	40.80	41.20	40.80	40.85	00:00:00
2004-03-25	829,000	41.20	41.39	40.87	40.95	00:00:00
2004-03-26	628,400	40.83	40.98	40.45	40.57	00:00:00
2004-03-29	589,400	40.65	41.09	40.65	41.02	00:00:00
2004-03-30	1,034,500	41.02	41.37	40.92	40.95	00:00:00
2004-03-31	1,738,700	41.10	41.18	40.40	40.69	00:00:00
2004-04-01	1,895,800	41.25	41.45	40.57	41.07	00:00:00
2004-04-02	701,900	41.45	41.72	41.03	41.47	00:00:00
2004-04-05	529,900	41.52	41.98	41.40	41.98	00:00:00
2004-04-06	444,100	41.80	41.90	41.54	41.83	00:00:00
2004-04-07	456,100	41.68	41.92	41.56	41.66	00:00:00
2004-04-08	486,100	41.95	41.97	41.55	41.69	00:00:00
2004-04-12	331,700	41.82	42.12	41.67	41.85	00:00:00
2004-04-13	493,000	41.85	42.02	41.14	41.20	00:00:00
2004-04-14	1,241,600	40.75	40.92	40.01	40.25	00:00:00
2004-04-15	485,900	40.27	40.31	39.72	40.10	00:00:00
2004-04-16	586,700	40.35	41.10	40.25	40.75	00:00:00
2004-04-19	528,300	40.75	40.75	40.31	40.52	00:00:00
2004-04-20	503,600	40.65	40.99	39.51	39.55	00:00:00
2004-04-21	940,700	39.55	39.78	38.85	39.68	00:00:00
2004-04-22	1,287,200	39.67	41.56	39.67	41.39	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>