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
2011-10-13	1,389,400	30.78	31.15	30.34	30.98	00:00:00
2011-10-14	1,933,600	31.39	31.41	30.65	31.18	00:00:00
2011-10-17	1,862,500	30.99	31.26	30.23	30.32	00:00:00
2011-10-18	2,144,400	30.21	31.72	29.80	31.30	00:00:00
2011-10-19	1,975,500	31.30	31.41	30.56	30.63	00:00:00
2011-10-20	3,112,400	30.61	30.78	30.08	30.25	00:00:00
2011-10-21	3,648,100	30.74	31.02	30.38	30.96	00:00:00
2011-10-24	2,282,100	31.11	32.49	30.95	32.40	00:00:00
2011-10-25	2,650,700	32.34	32.56	31.39	31.49	00:00:00
2011-10-26	5,178,400	32.08	33.26	31.82	32.78	00:00:00
2011-10-27	3,262,800	33.75	35.41	33.70	35.07	00:00:00
2011-10-28	2,348,200	35.04	35.45	34.50	34.63	00:00:00
2011-10-31	2,909,900	34.03	34.87	33.65	33.67	00:00:00
2011-11-01	3,870,000	32.24	33.24	32.16	32.74	00:00:00
2011-11-02	2,991,800	33.44	33.79	32.77	33.21	00:00:00
2011-11-03	2,349,700	33.76	34.13	32.73	33.98	00:00:00
2011-11-04	2,142,500	33.58	34.13	33.08	34.05	00:00:00
2011-11-07	1,729,100	34.00	34.28	33.34	33.96	00:00:00
2011-11-08	3,654,300	34.16	34.45	33.68	34.38	00:00:00
2011-11-09	4,446,700	33.16	33.77	32.49	32.73	00:00:00
2011-11-10	2,695,600	33.36	33.37	32.34	33.08	00:00:00
2011-11-11	1,943,400	33.60	34.71	33.56	34.53	00:00:00
2011-11-14	2,019,200	34.38	34.99	34.13	34.26	00:00:00
2011-11-15	1,911,800	34.07	34.86	33.94	34.53	00:00:00
2011-11-16	2,146,200	34.19	34.81	33.99	34.10	00:00:00
2011-11-17	2,481,400	33.96	34.37	33.26	33.72	00:00:00
2011-11-18	1,669,600	34.02	34.25	33.66	33.92	00:00:00
2011-11-21	2,240,000	33.04	33.61	32.88	33.45	00:00:00
2011-11-22	1,839,800	33.23	33.76	33.03	33.26	00:00:00
2011-11-23	2,449,200	33.11	33.36	32.44	32.70	00:00:00
2011-11-25	804,500	32.51	33.41	32.51	32.90	00:00:00
2011-11-28	2,410,700	34.20	34.36	33.87	34.25	00:00:00
2011-11-29	1,695,100	34.46	34.52	34.06	34.19	00:00:00
2011-11-30	3,032,700	35.23	35.65	35.09	35.45	00:00:00
2011-12-01	1,992,500	35.41	35.90	35.21	35.41	00:00:00
2011-12-02	2,662,600	35.93	36.60	35.75	35.85	00:00:00
2011-12-05	2,497,700	36.41	36.60	35.65	36.00	00:00:00
2011-12-06	1,584,500	35.98	36.36	35.61	35.84	00:00:00
2011-12-07	1,430,100	35.51	35.90	35.12	35.70	00:00:00
2011-12-08	1,617,000	35.33	35.75	34.89	34.93	00:00:00
2011-12-09	1,849,800	35.03	36.24	34.91	36.07	00:00:00
2011-12-12	1,569,700	35.59	35.67	35.05	35.57	00:00:00
2011-12-13	1,659,300	35.82	35.93	34.68	34.83	00:00:00
2011-12-14	2,465,100	34.82	34.92	34.09	34.23	00:00:00
2011-12-15	1,842,500	34.70	34.80	34.06	34.32	00:00:00
2011-12-16	3,262,900	34.60	35.16	34.52	34.84	00:00:00
2011-12-19	1,754,900	35.12	35.47	34.72	34.82	00:00:00
2011-12-20	1,955,100	35.59	36.20	35.44	35.97	00:00:00
2011-12-21	1,535,000	36.00	36.56	35.67	36.44	00:00:00
2011-12-22	1,263,400	36.51	36.73	36.30	36.45	00:00:00
2011-12-23	1,551,800	36.57	37.59	36.53	37.46	00:00:00
2011-12-27	1,729,700	37.43	38.17	37.25	38.01	00:00:00
2011-12-28	1,333,100	37.97	37.97	37.40	37.49	00:00:00
2011-12-29	836,600	37.70	38.15	37.56	38.09	00:00:00
2011-12-30	1,068,900	38.03	38.35	37.83	37.83	00:00:00
2012-01-03	4,916,900	38.86	38.90	36.57	37.42	00:00:00
2012-01-04	3,103,100	37.24	37.28	36.26	36.87	00:00:00
2012-01-05	2,500,400	36.70	37.43	36.42	37.34	00:00:00
2012-01-06	1,402,400	37.35	37.80	37.12	37.64	00:00:00
2012-01-09	1,934,400	37.67	38.45	37.67	38.17	00:00:00
2012-01-10	2,392,400	38.64	39.02	38.39	38.52	00:00:00
2012-01-11	1,204,500	38.35	39.01	38.35	38.96	00:00:00
2012-01-12	1,403,600	38.95	39.59	38.62	39.50	00:00:00
2012-01-13	1,623,600	39.15	39.57	38.88	39.08	00:00:00
2012-01-17	1,653,500	39.58	39.69	38.90	39.01	00:00:00
2012-01-18	1,241,300	38.99	39.51	38.87	39.43	00:00:00
2012-01-19	1,746,700	39.70	39.99	39.70	39.88	00:00:00
2012-01-20	2,389,500	39.81	39.96	39.73	39.90	00:00:00
2012-01-23	2,552,100	39.83	40.08	39.68	39.89	00:00:00
2012-01-24	2,632,100	39.62	40.54	39.59	40.37	00:00:00
2012-01-25	1,418,700	40.21	40.73	39.97	40.59	00:00:00
2012-01-26	2,197,600	40.86	41.21	40.18	40.24	00:00:00
2012-01-27	2,046,000	40.02	40.25	39.70	39.92	00:00:00
2012-01-30	1,403,400	39.80	40.22	39.33	39.97	00:00:00
2012-01-31	1,504,000	40.30	40.30	39.69	39.76	00:00:00
2012-02-01	1,832,300	40.16	40.78	40.09	40.56	00:00:00
2012-02-02	1,313,400	40.60	40.74	40.01	40.37	00:00:00
2012-02-03	1,441,900	40.77	41.61	40.62	41.48	00:00:00
2012-02-06	1,209,500	41.19	41.54	41.04	41.20	00:00:00
2012-02-07	2,137,600	41.12	41.47	40.73	40.93	00:00:00
2012-02-08	4,534,000	41.57	43.44	41.37	43.42	00:00:00
2012-02-09	3,783,200	43.71	44.66	43.60	44.27	00:00:00
2012-02-10	1,931,200	43.77	44.36	43.71	44.15	00:00:00
2012-02-13	2,132,500	44.47	44.47	43.96	44.27	00:00:00
2012-02-14	1,966,800	44.11	44.19	43.44	43.68	00:00:00
2012-02-15	2,348,100	43.97	43.97	42.85	42.99	00:00:00
2012-02-16	1,986,600	42.96	43.52	42.75	43.48	00:00:00
2012-02-17	1,629,900	43.74	44.05	43.69	43.99	00:00:00
2012-02-21	1,940,500	44.08	44.40	43.84	43.97	00:00:00
2012-02-22	1,737,200	43.80	44.10	43.57	43.69	00:00:00
2012-02-23	1,234,900	43.61	43.79	43.42	43.68	00:00:00
2012-02-24	1,013,200	43.75	44.26	43.75	44.02	00:00:00
2012-02-27	1,288,100	43.59	44.09	43.27	43.72	00:00:00
2012-02-28	1,697,500	43.98	44.53	43.77	44.30	00:00:00
2012-02-29	3,055,200	44.00	44.53	43.84	43.99	00:00:00
2012-03-01	1,625,600	44.26	44.80	44.24	44.57	00:00:00
2012-03-02	1,368,100	44.42	44.92	44.00	44.19	00:00:00
2012-03-05	1,539,900	44.12	44.56	44.01	44.41	00:00:00
2012-03-06	2,019,300	43.88	43.92	42.96	43.18	00:00:00
2012-03-07	1,083,500	43.33	43.67	43.10	43.57	00:00:00
2012-03-08	1,222,500	43.95	44.16	43.61	43.75	00:00:00
2012-03-09	1,659,100	43.94	44.24	43.66	44.15	00:00:00
2012-03-12	1,783,900	44.38	45.17	44.29	44.85	00:00:00
2012-03-13	443,000	44.99	46.21	44.99	46.16	00:00:00
2012-03-14	1,355,000	45.78	46.25	45.69	45.87	00:00:00
2012-03-15	1,704,300	46.00	46.15	45.44	45.54	00:00:00
2012-03-16	2,296,400	45.61	45.73	45.22	45.24	00:00:00
2012-03-19	2,036,000	45.26	45.62	45.02	45.39	00:00:00
2012-03-20	1,441,100	45.08	45.27	44.69	45.03	00:00:00
2012-03-21	1,608,500	45.08	45.36	44.94	45.09	00:00:00
2012-03-22	1,215,400	44.78	45.21	44.49	44.68	00:00:00
2012-03-23	1,294,400	44.79	44.94	44.27	44.64	00:00:00
2012-03-26	1,565,500	45.16	45.52	45.12	45.35	00:00:00
2012-03-27	1,538,700	45.68	46.20	45.54	45.56	00:00:00
2012-03-28	1,383,800	45.53	45.54	44.80	45.51	00:00:00
2012-03-29	1,238,900	45.03	45.28	44.59	45.12	00:00:00
2012-03-30	2,087,500	46.23	46.99	46.12	46.51	00:00:00
2012-04-02	2,331,000	46.50	47.41	46.28	47.09	00:00:00
2012-04-03	1,462,700	46.91	47.43	46.72	46.96	00:00:00
2012-04-04	1,315,800	46.49	46.67	45.97	46.38	00:00:00
2012-04-05	1,297,200	46.19	47.02	46.19	46.96	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 > >>