|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-11-01 | 4,321,000 | 29.03 | 29.76 | 29.01 | 29.38 | 00:00:00 | | 2010-11-02 | 3,207,200 | 29.69 | 30.34 | 29.53 | 30.34 | 00:00:00 | | 2010-11-03 | 2,824,100 | 30.36 | 30.43 | 29.68 | 30.21 | 00:00:00 | | 2010-11-04 | 2,947,300 | 30.66 | 30.83 | 30.13 | 30.30 | 00:00:00 | | 2010-11-05 | 4,706,000 | 30.29 | 30.40 | 29.84 | 30.07 | 00:00:00 | | 2010-11-08 | 1,640,700 | 29.85 | 29.98 | 29.54 | 29.76 | 00:00:00 | | 2010-11-09 | 2,322,800 | 29.98 | 30.10 | 29.05 | 29.28 | 00:00:00 | | 2010-11-10 | 2,501,600 | 29.22 | 29.37 | 28.90 | 29.08 | 00:00:00 | | 2010-11-11 | 2,662,100 | 28.79 | 28.99 | 28.50 | 28.74 | 00:00:00 | | 2010-11-12 | 2,829,300 | 28.45 | 28.64 | 27.81 | 28.03 | 00:00:00 | | 2010-11-15 | 3,107,300 | 28.24 | 29.12 | 28.20 | 28.51 | 00:00:00 | | 2010-11-16 | 2,747,900 | 28.26 | 28.57 | 27.72 | 27.88 | 00:00:00 | | 2010-11-17 | 2,423,700 | 27.86 | 28.18 | 27.54 | 28.04 | 00:00:00 | | 2010-11-18 | 2,093,400 | 28.36 | 29.02 | 28.36 | 28.85 | 00:00:00 | | 2010-11-19 | 1,479,900 | 28.91 | 29.01 | 28.61 | 28.92 | 00:00:00 | | 2010-11-22 | 1,331,800 | 28.70 | 29.02 | 28.47 | 28.89 | 00:00:00 | | 2010-11-23 | 1,550,400 | 28.48 | 28.58 | 28.25 | 28.51 | 00:00:00 | | 2010-11-24 | 1,416,900 | 28.69 | 29.34 | 28.69 | 29.34 | 00:00:00 | | 2010-11-26 | 645,700 | 29.02 | 29.18 | 28.79 | 29.06 | 00:00:00 | | 2010-11-29 | 1,965,100 | 28.82 | 28.99 | 28.41 | 28.88 | 00:00:00 | | 2010-11-30 | 1,837,400 | 28.54 | 29.04 | 28.45 | 28.75 | 00:00:00 | | 2010-12-01 | 2,097,500 | 29.28 | 29.95 | 29.27 | 29.95 | 00:00:00 | | 2010-12-02 | 2,090,200 | 30.01 | 30.51 | 29.98 | 30.30 | 00:00:00 | | 2010-12-03 | 1,945,400 | 30.16 | 30.85 | 30.07 | 30.75 | 00:00:00 | | 2010-12-06 | 1,530,700 | 30.71 | 30.84 | 30.37 | 30.70 | 00:00:00 | | 2010-12-07 | 2,140,800 | 31.07 | 31.16 | 30.36 | 30.43 | 00:00:00 | | 2010-12-08 | 2,469,800 | 30.61 | 30.61 | 29.94 | 30.09 | 00:00:00 | | 2010-12-09 | 1,845,400 | 30.17 | 30.51 | 30.06 | 30.18 | 00:00:00 | | 2010-12-10 | 1,249,600 | 30.24 | 30.45 | 30.06 | 30.41 | 00:00:00 | | 2010-12-13 | 1,697,300 | 30.57 | 30.62 | 30.15 | 30.21 | 00:00:00 | | 2010-12-14 | 1,458,900 | 30.25 | 30.29 | 29.95 | 30.11 | 00:00:00 | | 2010-12-15 | 2,351,800 | 30.11 | 30.21 | 29.42 | 29.42 | 00:00:00 | | 2010-12-16 | 2,401,100 | 29.46 | 30.08 | 29.46 | 30.05 | 00:00:00 | | 2010-12-17 | 2,808,800 | 30.13 | 30.73 | 30.07 | 30.58 | 00:00:00 | | 2010-12-20 | 1,231,400 | 30.68 | 30.84 | 30.42 | 30.63 | 00:00:00 | | 2010-12-21 | 1,345,600 | 30.73 | 31.19 | 30.65 | 31.08 | 00:00:00 | | 2010-12-22 | 1,807,100 | 31.12 | 31.41 | 30.93 | 31.02 | 00:00:00 | | 2010-12-23 | 787,000 | 31.01 | 31.09 | 30.69 | 30.76 | 00:00:00 | | 2010-12-27 | 1,471,700 | 30.57 | 30.62 | 30.20 | 30.41 | 00:00:00 | | 2010-12-28 | 1,193,900 | 30.44 | 30.52 | 30.11 | 30.19 | 00:00:00 | | 2010-12-29 | 752,800 | 30.24 | 30.45 | 30.10 | 30.20 | 00:00:00 | | 2010-12-30 | 1,617,900 | 30.15 | 30.18 | 29.91 | 29.96 | 00:00:00 | | 2010-12-31 | 2,102,900 | 29.82 | 30.14 | 29.74 | 29.96 | 00:00:00 | | 2011-01-03 | 2,772,900 | 30.25 | 30.80 | 30.14 | 30.67 | 00:00:00 | | 2011-01-04 | 2,333,300 | 30.75 | 30.75 | 30.26 | 30.48 | 00:00:00 | | 2011-01-05 | 2,423,700 | 30.30 | 30.42 | 30.03 | 30.38 | 00:00:00 | | 2011-01-06 | 1,754,100 | 30.44 | 30.48 | 29.74 | 29.94 | 00:00:00 | | 2011-01-07 | 1,373,700 | 30.03 | 30.14 | 29.41 | 29.83 | 00:00:00 | | 2011-01-10 | 1,633,700 | 29.66 | 29.67 | 29.26 | 29.57 | 00:00:00 | | 2011-01-11 | 1,862,800 | 29.73 | 29.85 | 29.50 | 29.66 | 00:00:00 | | 2011-01-12 | 2,628,300 | 29.94 | 29.98 | 29.40 | 29.46 | 00:00:00 | | 2011-01-13 | 2,234,800 | 29.47 | 29.79 | 29.40 | 29.50 | 00:00:00 | | 2011-01-14 | 1,772,300 | 29.43 | 30.36 | 29.39 | 30.34 | 00:00:00 | | 2011-01-18 | 2,812,800 | 30.38 | 30.51 | 29.70 | 29.77 | 00:00:00 | | 2011-01-19 | 3,121,500 | 29.72 | 29.75 | 28.71 | 28.78 | 00:00:00 | | 2011-01-20 | 2,839,800 | 28.75 | 28.76 | 28.11 | 28.56 | 00:00:00 | | 2011-01-21 | 1,668,200 | 28.76 | 28.92 | 28.46 | 28.72 | 00:00:00 | | 2011-01-24 | 1,994,200 | 28.76 | 29.19 | 28.32 | 29.14 | 00:00:00 | | 2011-01-25 | 2,656,700 | 29.06 | 29.28 | 28.93 | 29.15 | 00:00:00 | | 2011-01-26 | 1,213,100 | 29.27 | 29.58 | 29.14 | 29.43 | 00:00:00 | | 2011-01-27 | 2,170,600 | 29.33 | 29.46 | 28.89 | 29.24 | 00:00:00 | | 2011-01-28 | 3,416,200 | 29.30 | 29.37 | 28.11 | 28.18 | 00:00:00 | | 2011-01-31 | 2,514,400 | 28.28 | 28.57 | 28.05 | 28.13 | 00:00:00 | | 2011-02-01 | 3,000,500 | 28.38 | 29.74 | 28.33 | 29.63 | 00:00:00 | | 2011-02-02 | 1,801,500 | 29.43 | 29.54 | 29.19 | 29.47 | 00:00:00 | | 2011-02-03 | 1,443,600 | 29.52 | 29.85 | 29.45 | 29.76 | 00:00:00 | | 2011-02-04 | 1,467,600 | 29.81 | 30.01 | 29.42 | 29.96 | 00:00:00 | | 2011-02-07 | 2,342,900 | 29.89 | 30.37 | 29.89 | 30.28 | 00:00:00 | | 2011-02-08 | 2,705,800 | 30.30 | 30.91 | 30.30 | 30.85 | 00:00:00 | | 2011-02-09 | 13,607,400 | 30.50 | 30.50 | 29.43 | 29.68 | 00:00:00 | | 2011-02-10 | 4,252,000 | 29.50 | 29.85 | 29.17 | 29.64 | 00:00:00 | | 2011-02-11 | 2,266,800 | 29.43 | 30.21 | 29.21 | 30.15 | 00:00:00 | | 2011-02-14 | 1,651,900 | 30.08 | 30.15 | 29.49 | 29.70 | 00:00:00 | | 2011-02-15 | 6,240,900 | 29.96 | 31.90 | 29.96 | 31.74 | 00:00:00 | | 2011-02-16 | 2,308,500 | 31.88 | 32.22 | 31.86 | 31.98 | 00:00:00 | | 2011-02-17 | 2,286,600 | 31.79 | 32.06 | 31.63 | 32.05 | 00:00:00 | | 2011-02-18 | 1,998,600 | 31.98 | 32.36 | 31.82 | 32.07 | 00:00:00 | | 2011-02-22 | 3,156,800 | 31.54 | 31.54 | 30.63 | 30.77 | 00:00:00 | | 2011-02-23 | 4,058,400 | 30.71 | 31.30 | 30.21 | 30.65 | 00:00:00 | | 2011-02-24 | 2,275,700 | 30.57 | 30.99 | 30.13 | 30.61 | 00:00:00 | | 2011-02-25 | 2,246,400 | 30.77 | 31.43 | 30.74 | 31.36 | 00:00:00 | | 2011-02-28 | 2,544,000 | 31.45 | 31.70 | 31.03 | 31.28 | 00:00:00 | | 2011-03-01 | 2,788,700 | 31.39 | 31.48 | 30.58 | 30.73 | 00:00:00 | | 2011-03-02 | 2,673,800 | 30.64 | 31.26 | 30.56 | 30.71 | 00:00:00 | | 2011-03-03 | 2,842,100 | 31.06 | 31.30 | 30.97 | 31.19 | 00:00:00 | | 2011-03-04 | 3,461,000 | 31.25 | 31.86 | 31.10 | 31.70 | 00:00:00 | | 2011-03-07 | 2,528,600 | 31.81 | 31.86 | 31.21 | 31.42 | 00:00:00 | | 2011-03-08 | 2,645,700 | 31.23 | 31.67 | 31.23 | 31.52 | 00:00:00 | | 2011-03-09 | 3,345,700 | 31.46 | 31.66 | 31.34 | 31.58 | 00:00:00 | | 2011-03-10 | 2,970,700 | 30.99 | 31.19 | 30.68 | 31.09 | 00:00:00 | | 2011-03-11 | 2,083,700 | 30.98 | 31.69 | 30.78 | 31.29 | 00:00:00 | | 2011-03-14 | 2,467,200 | 31.01 | 31.34 | 30.72 | 30.79 | 00:00:00 | | 2011-03-15 | 4,246,300 | 29.73 | 30.51 | 29.56 | 30.40 | 00:00:00 | | 2011-03-16 | 3,701,900 | 30.26 | 30.36 | 29.44 | 29.54 | 00:00:00 | | 2011-03-17 | 2,110,100 | 30.00 | 30.42 | 29.76 | 30.06 | 00:00:00 | | 2011-03-18 | 2,253,300 | 30.47 | 30.64 | 30.21 | 30.45 | 00:00:00 | | 2011-03-21 | 1,998,200 | 30.98 | 31.33 | 30.88 | 31.04 | 00:00:00 | | 2011-03-22 | 1,101,000 | 31.10 | 31.20 | 30.35 | 30.46 | 00:00:00 | | 2011-03-23 | 2,427,300 | 30.39 | 30.65 | 29.98 | 30.54 | 00:00:00 | | 2011-03-24 | 2,255,700 | 30.77 | 31.33 | 30.76 | 31.23 | 00:00:00 | | 2011-03-25 | 2,027,000 | 31.40 | 31.95 | 31.40 | 31.82 | 00:00:00 | | 2011-03-28 | 5,866,400 | 31.92 | 31.99 | 30.20 | 30.31 | 00:00:00 | | 2011-03-29 | 3,220,800 | 30.33 | 31.40 | 30.31 | 31.29 | 00:00:00 | | 2011-03-30 | 2,664,900 | 31.53 | 32.19 | 31.39 | 32.13 | 00:00:00 | | 2011-03-31 | 1,918,400 | 32.00 | 32.14 | 31.72 | 31.81 | 00:00:00 | | 2011-04-01 | 3,320,800 | 32.12 | 32.86 | 32.04 | 32.32 | 00:00:00 | | 2011-04-04 | 1,897,700 | 32.42 | 32.48 | 31.85 | 32.07 | 00:00:00 | | 2011-04-05 | 1,504,800 | 31.93 | 32.39 | 31.77 | 32.14 | 00:00:00 | | 2011-04-06 | 1,550,900 | 32.39 | 32.58 | 32.20 | 32.54 | 00:00:00 | | 2011-04-07 | 1,771,600 | 32.48 | 32.55 | 31.99 | 32.01 | 00:00:00 | | 2011-04-08 | 1,784,500 | 32.23 | 32.24 | 31.49 | 31.76 | 00:00:00 | | 2011-04-11 | 1,844,400 | 31.80 | 31.99 | 31.33 | 31.35 | 00:00:00 | | 2011-04-12 | 2,423,500 | 31.15 | 31.52 | 31.00 | 31.05 | 00:00:00 | | 2011-04-13 | 1,537,700 | 31.32 | 31.68 | 31.21 | 31.43 | 00:00:00 | | 2011-04-14 | 2,963,200 | 31.19 | 31.24 | 30.86 | 31.11 | 00:00:00 | | 2011-04-15 | 1,336,700 | 31.25 | 31.30 | 30.94 | 31.18 | 00:00:00 | | 2011-04-18 | 1,536,300 | 30.76 | 31.11 | 30.50 | 31.06 | 00:00:00 | | 2011-04-19 | 1,141,000 | 31.11 | 31.34 | 30.99 | 31.26 | 00:00:00 | | 2011-04-20 | 1,449,600 | 31.70 | 31.98 | 31.63 | 31.87 | 00:00:00 | | 2011-04-21 | 2,122,200 | 31.97 | 32.74 | 31.79 | 32.71 | 00:00:00 | | 2011-04-25 | 2,076,700 | 32.66 | 33.10 | 32.52 | 33.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
