TR4DER - Wyndham Worldwide [WYN] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-04-25	2,076,700	32.66	33.10	32.52	33.04	00:00:00
2011-04-26	1,830,600	33.10	33.30	32.91	33.14	00:00:00
2011-04-27	3,220,800	33.71	34.76	33.61	34.00	00:00:00
2011-04-28	1,785,900	34.01	34.35	34.01	34.27	00:00:00
2011-04-29	1,200,000	34.36	34.82	34.25	34.61	00:00:00
2011-05-02	2,821,300	34.91	35.50	34.82	34.97	00:00:00
2011-05-03	2,296,900	34.89	34.99	34.22	34.27	00:00:00
2011-05-04	3,048,800	34.18	34.29	33.35	33.62	00:00:00
2011-05-05	2,254,400	33.39	34.00	33.29	33.56	00:00:00
2011-05-06	1,686,400	34.11	34.30	33.58	33.62	00:00:00
2011-05-09	1,556,300	33.75	33.86	33.44	33.63	00:00:00
2011-05-10	2,015,500	33.70	34.39	33.70	34.16	00:00:00
2011-05-11	2,013,300	34.01	34.46	33.74	34.00	00:00:00
2011-05-12	2,000,000	33.81	34.49	33.73	34.42	00:00:00
2011-05-13	1,554,200	34.50	34.68	33.90	34.05	00:00:00
2011-05-16	1,410,300	33.84	34.14	33.46	33.61	00:00:00
2011-05-17	1,215,200	33.47	33.66	33.16	33.57	00:00:00
2011-05-18	1,051,100	33.61	34.15	33.51	34.00	00:00:00
2011-05-19	1,131,200	34.19	34.46	34.00	34.30	00:00:00
2011-05-20	1,493,100	34.13	34.56	34.04	34.36	00:00:00
2011-05-23	1,543,200	33.66	34.00	33.50	33.80	00:00:00
2011-05-24	1,420,300	33.71	33.76	33.32	33.53	00:00:00
2011-05-25	1,339,200	33.26	33.70	33.17	33.44	00:00:00
2011-05-26	1,829,200	33.33	34.75	33.33	34.56	00:00:00
2011-05-27	1,190,200	34.73	35.00	34.52	34.74	00:00:00
2011-05-31	2,031,200	35.16	35.24	34.48	34.81	00:00:00
2011-06-01	1,602,500	34.65	34.74	33.88	33.92	00:00:00
2011-06-02	1,586,500	33.89	34.25	33.65	34.09	00:00:00
2011-06-03	1,075,400	33.51	33.94	33.35	33.50	00:00:00
2011-06-06	1,091,400	33.47	33.80	33.10	33.14	00:00:00
2011-06-07	1,497,700	33.35	33.83	33.07	33.09	00:00:00
2011-06-08	3,182,600	33.00	33.13	31.94	32.10	00:00:00
2011-06-09	3,454,700	32.18	32.29	31.62	32.24	00:00:00
2011-06-10	2,741,000	32.05	32.13	31.47	31.50	00:00:00
2011-06-13	1,823,200	31.60	31.81	31.13	31.44	00:00:00
2011-06-14	1,402,500	31.89	32.32	31.78	32.12	00:00:00
2011-06-15	2,092,100	31.80	32.04	31.17	31.46	00:00:00
2011-06-16	2,285,100	31.45	31.50	30.39	30.78	00:00:00
2011-06-17	2,443,400	31.09	31.84	31.09	31.57	00:00:00
2011-06-20	1,653,400	31.39	32.32	31.32	31.93	00:00:00
2011-06-21	1,361,000	32.10	32.88	32.01	32.69	00:00:00
2011-06-22	1,325,200	32.45	32.96	32.22	32.24	00:00:00
2011-06-23	2,556,300	31.75	32.47	31.61	32.28	00:00:00
2011-06-24	2,049,100	32.35	32.52	31.91	32.04	00:00:00
2011-06-27	1,353,800	32.19	32.40	31.90	32.16	00:00:00
2011-06-28	1,690,300	32.38	33.48	32.34	33.30	00:00:00
2011-06-29	1,285,200	33.42	33.77	33.18	33.34	00:00:00
2011-06-30	1,684,800	33.44	34.00	33.44	33.65	00:00:00
2011-07-01	2,819,400	33.68	35.29	33.65	35.20	00:00:00
2011-07-05	1,875,200	35.11	35.17	34.64	34.91	00:00:00
2011-07-06	1,928,600	34.88	35.01	34.64	34.94	00:00:00
2011-07-07	1,687,900	35.33	35.71	35.26	35.40	00:00:00
2011-07-08	2,178,800	34.82	34.99	34.49	34.76	00:00:00
2011-07-11	1,378,800	34.21	34.55	33.84	34.14	00:00:00
2011-07-12	2,225,400	33.97	34.20	33.62	33.67	00:00:00
2011-07-13	1,807,800	33.95	34.51	33.95	34.02	00:00:00
2011-07-14	2,963,400	33.76	33.81	32.65	33.23	00:00:00
2011-07-15	1,425,400	33.43	33.43	32.88	33.30	00:00:00
2011-07-18	1,539,100	33.12	33.27	32.61	33.05	00:00:00
2011-07-19	1,487,200	33.35	33.73	33.24	33.58	00:00:00
2011-07-20	925,300	33.68	33.74	33.32	33.60	00:00:00
2011-07-21	1,424,800	33.81	34.45	33.73	34.21	00:00:00
2011-07-22	1,439,700	34.22	34.63	34.13	34.27	00:00:00
2011-07-25	2,151,600	33.87	34.35	33.65	34.19	00:00:00
2011-07-26	1,473,500	34.16	34.37	33.86	34.17	00:00:00
2011-07-27	4,313,900	35.77	36.00	34.51	34.73	00:00:00
2011-07-28	2,340,800	35.06	35.83	34.80	34.89	00:00:00
2011-07-29	2,172,100	34.38	35.05	33.60	34.59	00:00:00
2011-08-01	2,437,800	34.94	35.10	34.18	34.83	00:00:00
2011-08-02	3,892,400	34.40	34.68	32.30	32.34	00:00:00
2011-08-03	3,512,800	32.40	33.25	31.55	33.12	00:00:00
2011-08-04	7,253,400	32.53	32.58	29.78	29.81	00:00:00
2011-08-05	8,004,100	30.39	30.84	28.17	28.86	00:00:00
2011-08-08	8,504,900	27.72	27.84	24.76	25.38	00:00:00
2011-08-09	7,841,800	25.90	27.54	25.19	27.45	00:00:00
2011-08-10	5,589,900	26.45	28.20	26.30	26.97	00:00:00
2011-08-11	5,703,300	27.13	29.82	27.07	29.27	00:00:00
2011-08-12	5,082,000	29.75	30.73	29.51	30.22	00:00:00
2011-08-15	2,511,200	30.51	30.96	30.14	30.92	00:00:00
2011-08-16	2,614,500	30.49	30.80	29.83	30.19	00:00:00
2011-08-17	2,482,200	30.52	30.74	29.64	30.14	00:00:00
2011-08-18	4,601,300	28.75	28.94	27.61	27.99	00:00:00
2011-08-19	3,673,100	27.51	28.57	27.44	27.57	00:00:00
2011-08-22	2,741,800	28.43	28.60	27.40	27.51	00:00:00
2011-08-23	2,532,800	27.59	28.94	27.33	28.94	00:00:00
2011-08-24	3,217,300	28.75	30.19	28.65	30.14	00:00:00
2011-08-25	3,183,500	30.37	30.53	28.71	28.79	00:00:00
2011-08-26	2,271,300	28.49	30.12	28.00	29.78	00:00:00
2011-08-29	2,220,600	30.30	31.47	30.30	31.47	00:00:00
2011-08-30	2,542,800	31.33	32.07	30.84	31.83	00:00:00
2011-08-31	3,125,100	32.12	32.77	31.97	32.48	00:00:00
2011-09-01	2,437,300	32.39	32.91	31.71	31.89	00:00:00
2011-09-02	2,595,800	30.95	31.24	30.48	30.66	00:00:00
2011-09-06	3,778,700	29.29	29.97	29.15	29.89	00:00:00
2011-09-07	2,345,100	30.55	31.12	29.99	31.09	00:00:00
2011-09-08	2,467,700	30.84	31.22	30.25	30.44	00:00:00
2011-09-09	3,764,800	29.98	30.19	28.96	29.21	00:00:00
2011-09-12	3,786,400	28.69	29.85	28.69	29.79	00:00:00
2011-09-13	2,490,100	29.84	30.69	29.48	30.55	00:00:00
2011-09-14	3,709,600	30.75	31.69	30.17	31.08	00:00:00
2011-09-15	2,836,300	31.54	31.91	31.04	31.62	00:00:00
2011-09-16	2,696,500	31.69	32.24	31.31	32.15	00:00:00
2011-09-19	2,009,500	31.34	32.46	31.16	32.20	00:00:00
2011-09-20	2,423,900	32.47	33.00	31.97	31.99	00:00:00
2011-09-21	2,937,300	32.23	32.49	30.90	30.90	00:00:00
2011-09-22	4,120,600	29.70	30.47	29.03	29.76	00:00:00
2011-09-23	2,619,200	29.65	30.51	29.52	30.06	00:00:00
2011-09-26	4,093,200	30.49	30.74	29.30	30.61	00:00:00
2011-09-27	5,560,400	31.55	31.89	30.74	30.91	00:00:00
2011-09-28	3,022,600	31.14	31.14	29.70	29.80	00:00:00
2011-09-29	2,912,800	30.56	30.75	29.04	29.85	00:00:00
2011-09-30	3,056,000	29.20	29.70	28.47	28.51	00:00:00
2011-10-03	3,861,400	28.15	28.89	26.88	26.92	00:00:00
2011-10-04	4,272,000	26.47	28.21	26.18	28.17	00:00:00
2011-10-05	2,616,100	28.35	28.68	27.64	28.53	00:00:00
2011-10-06	2,195,100	28.40	29.22	28.14	29.16	00:00:00
2011-10-07	1,375,700	29.46	29.55	28.64	28.96	00:00:00
2011-10-10	3,054,000	29.65	30.91	29.56	30.79	00:00:00
2011-10-11	1,565,300	30.45	30.78	30.29	30.64	00:00:00
2011-10-12	2,221,300	31.03	31.53	30.86	31.08	00:00:00
2011-10-13	1,389,400	30.78	31.15	30.34	30.98	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 > >>