|
 Wyndham Worldwide - [Ticker: WYN] |     | | Last Trade | 108.44 | Last Trade Time | 2018-05-31 - 00:00:00 | | Variation | --2.22 (+0.98%) | Open | 110.94 | | High | 110.95 | Low | 108.05 | | Volume | 2,767,632 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 107.40 x 200 - 107.41 x 100 | | Former Close | 110.66 | 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 | | WYN quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-07-19 | 601,100 | 32.50 | 33.83 | 32.45 | 32.50 | 00:00:00 | | 2006-07-20 | 729,700 | 32.55 | 32.90 | 32.55 | 32.77 | 00:00:00 | | 2006-07-21 | 490,800 | 32.82 | 33.10 | 32.74 | 32.90 | 00:00:00 | | 2006-07-24 | 247,000 | 32.90 | 32.98 | 31.95 | 32.40 | 00:00:00 | | 2006-07-25 | 651,000 | 32.30 | 34.87 | 31.85 | 34.41 | 00:00:00 | | 2006-07-26 | 252,200 | 33.75 | 33.75 | 31.74 | 32.24 | 00:00:00 | | 2006-07-27 | 615,000 | 32.20 | 32.40 | 31.20 | 31.52 | 00:00:00 | | 2006-07-28 | 441,200 | 31.50 | 33.05 | 31.15 | 33.00 | 00:00:00 | | 2006-07-31 | 2,573,300 | 33.00 | 34.00 | 32.60 | 33.45 | 00:00:00 | | 2006-08-01 | 3,637,200 | 33.45 | 33.45 | 31.11 | 31.85 | 00:00:00 | | 2006-08-02 | 3,424,900 | 31.60 | 31.60 | 29.93 | 30.01 | 00:00:00 | | 2006-08-03 | 2,120,300 | 30.00 | 30.35 | 29.45 | 29.49 | 00:00:00 | | 2006-08-04 | 2,460,600 | 29.55 | 29.98 | 28.12 | 28.24 | 00:00:00 | | 2006-08-07 | 4,562,300 | 28.05 | 28.07 | 25.48 | 27.01 | 00:00:00 | | 2006-08-08 | 3,244,200 | 27.15 | 27.40 | 26.75 | 26.85 | 00:00:00 | | 2006-08-09 | 3,400,700 | 27.05 | 27.20 | 25.70 | 26.07 | 00:00:00 | | 2006-08-10 | 3,774,500 | 25.50 | 28.31 | 25.50 | 28.15 | 00:00:00 | | 2006-08-11 | 1,714,300 | 28.10 | 29.37 | 28.10 | 28.74 | 00:00:00 | | 2006-08-14 | 1,329,000 | 28.45 | 28.54 | 27.47 | 27.54 | 00:00:00 | | 2006-08-15 | 1,081,700 | 28.20 | 28.56 | 28.10 | 28.50 | 00:00:00 | | 2006-08-16 | 1,192,100 | 28.50 | 28.63 | 28.05 | 28.11 | 00:00:00 | | 2006-08-17 | 1,096,400 | 28.00 | 28.20 | 27.54 | 27.63 | 00:00:00 | | 2006-08-18 | 1,160,400 | 28.00 | 28.37 | 27.76 | 27.77 | 00:00:00 | | 2006-08-21 | 711,000 | 27.10 | 27.40 | 27.03 | 27.04 | 00:00:00 | | 2006-08-22 | 1,019,600 | 26.40 | 26.70 | 26.35 | 26.45 | 00:00:00 | | 2006-08-23 | 726,200 | 26.20 | 26.70 | 26.20 | 26.39 | 00:00:00 | | 2006-08-24 | 2,342,800 | 27.90 | 28.50 | 27.63 | 27.88 | 00:00:00 | | 2006-08-25 | 1,702,100 | 27.88 | 28.91 | 27.84 | 28.87 | 00:00:00 | | 2006-08-28 | 2,152,800 | 28.87 | 29.50 | 28.42 | 28.50 | 00:00:00 | | 2006-08-29 | 914,800 | 28.65 | 29.14 | 28.65 | 28.82 | 00:00:00 | | 2006-08-30 | 814,000 | 29.00 | 29.25 | 28.92 | 28.98 | 00:00:00 | | 2006-08-31 | 833,900 | 29.05 | 29.37 | 29.01 | 29.26 | 00:00:00 | | 2006-09-01 | 1,082,100 | 29.35 | 29.56 | 29.20 | 29.45 | 00:00:00 | | 2006-09-05 | 915,200 | 29.20 | 29.51 | 29.08 | 29.44 | 00:00:00 | | 2006-09-06 | 1,354,100 | 29.20 | 29.60 | 28.68 | 28.69 | 00:00:00 | | 2006-09-07 | 897,100 | 28.75 | 28.85 | 28.45 | 28.60 | 00:00:00 | | 2006-09-08 | 1,641,900 | 28.40 | 28.70 | 28.07 | 28.54 | 00:00:00 | | 2006-09-11 | 830,800 | 28.50 | 29.15 | 28.41 | 28.89 | 00:00:00 | | 2006-09-12 | 2,140,300 | 28.89 | 29.15 | 28.53 | 29.04 | 00:00:00 | | 2006-09-13 | 1,091,800 | 28.95 | 29.34 | 28.89 | 29.05 | 00:00:00 | | 2006-09-14 | 1,131,100 | 28.80 | 29.48 | 28.80 | 29.23 | 00:00:00 | | 2006-09-15 | 1,411,000 | 29.23 | 29.23 | 28.68 | 28.93 | 00:00:00 | | 2006-09-18 | 1,243,700 | 28.80 | 29.08 | 28.48 | 28.60 | 00:00:00 | | 2006-09-19 | 1,194,400 | 28.55 | 28.55 | 28.15 | 28.33 | 00:00:00 | | 2006-09-20 | 1,268,900 | 28.33 | 28.40 | 28.18 | 28.28 | 00:00:00 | | 2006-09-21 | 1,241,200 | 28.28 | 28.33 | 27.60 | 27.64 | 00:00:00 | | 2006-09-22 | 1,252,500 | 27.65 | 27.70 | 26.89 | 26.99 | 00:00:00 | | 2006-09-25 | 1,091,300 | 27.10 | 27.90 | 26.95 | 27.62 | 00:00:00 | | 2006-09-26 | 1,120,600 | 27.66 | 28.35 | 27.54 | 27.66 | 00:00:00 | | 2006-09-27 | 1,075,600 | 27.60 | 28.30 | 27.35 | 27.98 | 00:00:00 | | 2006-09-28 | 785,000 | 27.88 | 28.08 | 27.63 | 27.72 | 00:00:00 | | 2006-09-29 | 957,600 | 27.60 | 28.13 | 27.60 | 27.97 | 00:00:00 | | 2006-10-02 | 1,024,000 | 27.75 | 28.16 | 27.62 | 27.68 | 00:00:00 | | 2006-10-03 | 1,077,300 | 27.58 | 28.05 | 27.50 | 27.90 | 00:00:00 | | 2006-10-04 | 1,165,500 | 27.75 | 28.06 | 27.71 | 28.00 | 00:00:00 | | 2006-10-05 | 1,809,700 | 27.80 | 28.73 | 27.75 | 28.26 | 00:00:00 | | 2006-10-06 | 1,086,600 | 28.15 | 28.60 | 28.14 | 28.44 | 00:00:00 | | 2006-10-09 | 782,100 | 28.27 | 29.05 | 28.10 | 29.00 | 00:00:00 | | 2006-10-10 | 1,206,700 | 28.80 | 29.30 | 28.63 | 29.24 | 00:00:00 | | 2006-10-11 | 1,742,000 | 29.00 | 29.04 | 28.20 | 28.59 | 00:00:00 | | 2006-10-12 | 1,150,700 | 28.59 | 29.43 | 28.50 | 29.10 | 00:00:00 | | 2006-10-13 | 1,041,700 | 28.90 | 29.50 | 28.90 | 29.49 | 00:00:00 | | 2006-10-16 | 1,426,200 | 29.41 | 30.05 | 29.22 | 29.87 | 00:00:00 | | 2006-10-17 | 687,500 | 29.70 | 29.95 | 29.38 | 29.76 | 00:00:00 | | 2006-10-18 | 854,900 | 29.95 | 30.26 | 29.51 | 29.82 | 00:00:00 | | 2006-10-19 | 1,217,700 | 29.88 | 29.97 | 29.70 | 29.88 | 00:00:00 | | 2006-10-20 | 1,272,900 | 29.89 | 30.05 | 29.73 | 29.90 | 00:00:00 | | 2006-10-23 | 818,800 | 29.75 | 30.03 | 29.61 | 29.90 | 00:00:00 | | 2006-10-24 | 670,500 | 29.72 | 29.78 | 29.40 | 29.56 | 00:00:00 | | 2006-10-25 | 948,700 | 29.51 | 30.05 | 29.50 | 29.60 | 00:00:00 | | 2006-10-26 | 1,599,200 | 29.62 | 29.70 | 28.87 | 29.20 | 00:00:00 | | 2006-10-27 | 981,700 | 29.10 | 29.54 | 29.05 | 29.27 | 00:00:00 | | 2006-10-30 | 1,154,400 | 29.20 | 29.30 | 28.89 | 29.01 | 00:00:00 | | 2006-10-31 | 1,519,800 | 29.02 | 29.77 | 29.01 | 29.50 | 00:00:00 | | 2006-11-01 | 1,662,200 | 29.43 | 29.59 | 29.08 | 29.43 | 00:00:00 | | 2006-11-02 | 2,128,900 | 30.00 | 30.65 | 30.00 | 30.06 | 00:00:00 | | 2006-11-03 | 2,053,500 | 30.09 | 30.34 | 29.83 | 30.02 | 00:00:00 | | 2006-11-06 | 1,458,900 | 30.55 | 30.65 | 30.20 | 30.35 | 00:00:00 | | 2006-11-07 | 1,046,000 | 30.35 | 30.37 | 29.94 | 30.00 | 00:00:00 | | 2006-11-08 | 1,319,600 | 29.95 | 30.04 | 29.80 | 29.95 | 00:00:00 | | 2006-11-09 | 2,385,300 | 29.85 | 30.07 | 29.77 | 29.91 | 00:00:00 | | 2006-11-10 | 1,234,800 | 29.80 | 30.05 | 29.75 | 29.94 | 00:00:00 | | 2006-11-13 | 821,800 | 29.95 | 30.07 | 29.94 | 29.99 | 00:00:00 | | 2006-11-14 | 1,265,800 | 29.95 | 30.25 | 29.82 | 30.05 | 00:00:00 | | 2006-11-15 | 1,201,400 | 30.25 | 30.34 | 29.86 | 30.07 | 00:00:00 | | 2006-11-16 | 898,000 | 30.14 | 30.74 | 30.10 | 30.71 | 00:00:00 | | 2006-11-17 | 921,300 | 30.55 | 30.77 | 30.27 | 30.74 | 00:00:00 | | 2006-11-20 | 1,434,900 | 30.55 | 31.00 | 30.44 | 30.94 | 00:00:00 | | 2006-11-21 | 2,240,400 | 31.00 | 31.75 | 30.95 | 31.60 | 00:00:00 | | 2006-11-22 | 761,600 | 31.73 | 31.87 | 31.36 | 31.68 | 00:00:00 | | 2006-11-24 | 323,600 | 31.50 | 31.67 | 31.22 | 31.64 | 00:00:00 | | 2006-11-27 | 1,453,300 | 31.52 | 31.53 | 31.23 | 31.35 | 00:00:00 | | 2006-11-28 | 1,210,000 | 31.30 | 31.45 | 30.93 | 31.44 | 00:00:00 | | 2006-11-29 | 1,094,700 | 31.44 | 31.76 | 30.81 | 31.70 | 00:00:00 | | 2006-11-30 | 1,457,600 | 31.70 | 31.85 | 31.36 | 31.74 | 00:00:00 | | 2006-12-01 | 851,400 | 31.55 | 31.62 | 30.75 | 31.16 | 00:00:00 | | 2006-12-04 | 1,927,600 | 31.27 | 31.67 | 31.10 | 31.65 | 00:00:00 | | 2006-12-05 | 1,338,300 | 31.70 | 31.86 | 31.40 | 31.76 | 00:00:00 | | 2006-12-06 | 2,031,200 | 31.83 | 32.50 | 31.77 | 32.29 | 00:00:00 | | 2006-12-07 | 828,900 | 32.38 | 32.49 | 32.15 | 32.40 | 00:00:00 | | 2006-12-08 | 1,650,100 | 32.41 | 32.70 | 32.40 | 32.56 | 00:00:00 | | 2006-12-11 | 1,478,900 | 32.57 | 33.39 | 32.50 | 33.25 | 00:00:00 | | 2006-12-12 | 1,880,100 | 33.10 | 33.18 | 32.06 | 32.31 | 00:00:00 | | 2006-12-13 | 851,700 | 32.40 | 32.55 | 32.16 | 32.39 | 00:00:00 | | 2006-12-14 | 558,900 | 32.35 | 32.70 | 31.92 | 32.00 | 00:00:00 | | 2006-12-15 | 1,178,400 | 32.10 | 32.17 | 31.20 | 31.34 | 00:00:00 | | 2006-12-18 | 2,161,700 | 31.55 | 32.80 | 31.55 | 32.40 | 00:00:00 | | 2006-12-19 | 1,007,400 | 32.40 | 32.50 | 32.14 | 32.49 | 00:00:00 | | 2006-12-20 | 827,700 | 32.45 | 32.89 | 32.41 | 32.69 | 00:00:00 | | 2006-12-21 | 901,800 | 32.68 | 32.69 | 32.12 | 32.15 | 00:00:00 | | 2006-12-22 | 793,600 | 32.09 | 32.68 | 32.08 | 32.65 | 00:00:00 | | 2006-12-26 | 604,500 | 32.65 | 32.87 | 32.41 | 32.82 | 00:00:00 | | 2006-12-27 | 863,300 | 32.82 | 33.04 | 32.66 | 33.01 | 00:00:00 | | 2006-12-28 | 889,900 | 32.73 | 32.87 | 32.37 | 32.38 | 00:00:00 | | 2006-12-29 | 659,500 | 32.35 | 32.44 | 32.00 | 32.02 | 00:00:00 | | 2007-01-03 | 1,407,700 | 32.03 | 32.90 | 31.90 | 32.59 | 00:00:00 | | 2007-01-04 | 1,742,900 | 32.31 | 32.47 | 32.23 | 32.26 | 00:00:00 | | 2007-01-05 | 732,700 | 32.30 | 32.55 | 32.15 | 32.24 | 00:00:00 | | 2007-01-08 | 781,900 | 32.03 | 32.44 | 31.95 | 32.27 | 00:00:00 | | 2007-01-09 | 1,077,300 | 32.40 | 32.51 | 32.07 | 32.30 | 00:00:00 | | 2007-01-10 | 980,000 | 32.30 | 32.53 | 32.20 | 32.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
