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
2012-04-05	1,297,200	46.19	47.02	46.19	46.96	00:00:00
2012-04-09	1,289,300	46.02	46.31	45.86	46.09	00:00:00
2012-04-10	1,840,800	46.01	46.11	44.49	44.81	00:00:00
2012-04-11	2,222,700	45.51	46.47	45.48	45.75	00:00:00
2012-04-12	1,610,500	45.85	46.78	45.83	46.50	00:00:00
2012-04-13	1,151,600	46.24	47.04	46.15	46.63	00:00:00
2012-04-16	1,560,500	47.05	47.20	46.38	46.78	00:00:00
2012-04-17	1,285,900	47.23	47.57	46.96	47.42	00:00:00
2012-04-18	2,281,800	47.09	47.94	47.00	47.60	00:00:00
2012-04-19	2,114,900	47.71	48.38	47.49	47.95	00:00:00
2012-04-20	1,318,300	48.16	48.18	47.44	47.51	00:00:00
2012-04-23	1,450,600	47.05	47.25	46.45	47.15	00:00:00
2012-04-24	2,446,000	47.24	47.35	46.80	47.11	00:00:00
2012-04-25	3,303,900	47.97	49.65	47.97	48.97	00:00:00
2012-04-26	4,018,700	49.03	50.43	49.03	50.20	00:00:00
2012-04-27	2,492,100	50.50	50.82	50.00	50.61	00:00:00
2012-04-30	1,437,200	50.50	50.56	49.87	50.34	00:00:00
2012-05-01	2,209,000	50.33	51.66	50.33	51.02	00:00:00
2012-05-02	1,683,600	50.84	51.69	50.81	51.34	00:00:00
2012-05-03	2,279,500	51.25	51.66	50.92	51.57	00:00:00
2012-05-04	2,438,400	51.20	51.45	50.90	51.15	00:00:00
2012-05-07	2,300,000	50.86	51.63	50.76	51.41	00:00:00
2012-05-08	2,664,800	51.08	51.32	49.92	50.89	00:00:00
2012-05-09	2,960,200	50.23	50.99	49.62	50.76	00:00:00
2012-05-10	2,726,800	51.26	51.79	50.95	51.33	00:00:00
2012-05-11	1,695,300	50.95	52.17	50.72	51.64	00:00:00
2012-05-14	1,836,800	51.04	51.29	50.51	50.88	00:00:00
2012-05-15	2,126,100	50.89	51.22	50.52	50.79	00:00:00
2012-05-16	3,114,500	51.02	51.40	49.70	49.78	00:00:00
2012-05-17	3,262,300	50.01	50.14	47.37	47.43	00:00:00
2012-05-18	6,293,500	47.57	48.85	46.61	46.78	00:00:00
2012-05-21	2,436,700	46.92	48.70	46.83	48.57	00:00:00
2012-05-22	2,504,500	48.69	49.77	48.56	48.96	00:00:00
2012-05-23	2,200,000	48.56	49.63	48.13	49.47	00:00:00
2012-05-24	1,425,200	49.69	50.13	49.15	49.71	00:00:00
2012-05-25	1,587,700	49.86	50.00	49.26	49.43	00:00:00
2012-05-29	2,732,000	50.07	50.91	49.86	50.80	00:00:00
2012-05-30	2,073,600	50.25	50.31	49.57	50.03	00:00:00
2012-05-31	7,406,100	50.33	50.33	48.77	49.80	00:00:00
2012-06-01	2,696,300	48.89	48.90	46.88	47.35	00:00:00
2012-06-04	2,370,800	47.21	47.91	46.57	47.59	00:00:00
2012-06-05	1,580,400	47.59	48.46	47.15	48.33	00:00:00
2012-06-06	2,481,500	48.90	50.55	48.90	50.20	00:00:00
2012-06-07	2,368,200	51.00	51.38	50.11	50.26	00:00:00
2012-06-08	1,877,500	49.93	50.77	49.62	50.73	00:00:00
2012-06-11	1,826,900	51.24	51.35	49.53	49.70	00:00:00
2012-06-12	1,365,700	49.84	50.95	49.55	50.85	00:00:00
2012-06-13	2,035,400	50.51	51.06	50.10	50.33	00:00:00
2012-06-14	1,328,200	50.52	51.64	50.25	51.24	00:00:00
2012-06-15	1,287,100	51.48	51.50	51.00	51.33	00:00:00
2012-06-18	1,325,100	51.02	51.99	50.67	51.68	00:00:00
2012-06-19	1,361,800	51.93	52.99	51.85	52.42	00:00:00
2012-06-20	1,510,500	52.41	52.86	51.77	52.24	00:00:00
2012-06-21	1,520,800	52.41	52.64	51.13	51.45	00:00:00
2012-06-22	3,998,900	51.88	52.00	50.85	51.26	00:00:00
2012-06-25	1,605,400	50.47	50.89	49.93	50.76	00:00:00
2012-06-26	1,422,300	50.94	51.33	50.52	51.10	00:00:00
2012-06-27	1,525,100	50.95	51.70	50.95	51.44	00:00:00
2012-06-28	1,461,100	50.49	51.41	50.34	50.86	00:00:00
2012-06-29	1,530,700	51.77	52.75	51.77	52.74	00:00:00
2012-07-02	1,184,600	52.87	53.00	52.12	52.89	00:00:00
2012-07-03	979,200	52.69	53.00	52.36	53.00	00:00:00
2012-07-05	945,700	52.78	53.24	52.27	53.07	00:00:00
2012-07-06	599,200	52.41	52.89	52.30	52.75	00:00:00
2012-07-09	825,300	52.58	52.78	52.26	52.63	00:00:00
2012-07-10	1,841,600	52.86	53.56	51.84	52.14	00:00:00
2012-07-11	1,414,200	52.20	52.49	51.38	51.79	00:00:00
2012-07-12	3,045,600	50.93	50.94	49.69	49.90	00:00:00
2012-07-13	3,037,100	49.95	50.43	49.93	50.22	00:00:00
2012-07-16	1,947,500	50.19	50.28	49.61	49.90	00:00:00
2012-07-17	1,414,500	50.02	50.95	49.56	50.65	00:00:00
2012-07-18	934,800	50.35	51.22	50.07	50.84	00:00:00
2012-07-19	1,704,700	51.08	51.44	50.83	51.35	00:00:00
2012-07-20	1,293,400	51.06	51.29	50.65	50.76	00:00:00
2012-07-23	2,202,500	49.85	49.86	48.89	49.34	00:00:00
2012-07-24	2,423,800	49.26	49.48	47.74	48.45	00:00:00
2012-07-25	3,208,500	50.02	51.00	49.52	49.84	00:00:00
2012-07-26	1,816,400	50.70	50.82	49.93	50.71	00:00:00
2012-07-27	1,548,700	51.21	52.63	51.06	52.28	00:00:00
2012-07-30	1,141,600	52.45	53.14	52.37	52.84	00:00:00
2012-07-31	1,709,600	52.64	52.97	51.88	52.05	00:00:00
2012-08-01	1,256,400	52.57	52.85	51.42	51.47	00:00:00
2012-08-02	1,252,800	50.97	51.68	50.62	51.10	00:00:00
2012-08-03	971,700	52.19	52.95	52.15	52.48	00:00:00
2012-08-06	779,300	52.51	52.78	52.05	52.48	00:00:00
2012-08-07	886,400	53.05	53.29	52.79	52.86	00:00:00
2012-08-08	1,586,800	52.36	52.42	51.56	51.85	00:00:00
2012-08-09	1,450,500	51.93	52.08	51.24	51.29	00:00:00
2012-08-10	880,800	51.24	51.31	50.64	51.30	00:00:00
2012-08-13	1,105,700	51.05	51.21	50.72	50.91	00:00:00
2012-08-14	891,800	51.38	51.38	50.50	50.63	00:00:00
2012-08-15	677,800	50.60	51.00	50.57	50.86	00:00:00
2012-08-16	1,462,800	50.87	52.72	50.78	52.37	00:00:00
2012-08-17	812,100	52.42	52.56	51.80	52.52	00:00:00
2012-08-20	897,900	52.35	52.53	51.35	51.55	00:00:00
2012-08-21	1,533,800	51.76	51.91	50.99	51.26	00:00:00
2012-08-22	2,358,300	50.99	51.28	50.56	51.02	00:00:00
2012-08-23	1,598,300	50.88	51.06	50.55	50.65	00:00:00
2012-08-24	1,492,500	50.46	51.74	50.27	51.43	00:00:00
2012-08-27	986,700	51.49	51.87	51.15	51.69	00:00:00
2012-08-28	750,700	51.60	52.08	51.45	51.73	00:00:00
2012-08-29	853,200	51.72	52.32	51.62	52.18	00:00:00
2012-08-30	630,600	51.74	51.92	51.41	51.66	00:00:00
2012-08-31	659,600	51.96	52.26	51.50	52.14	00:00:00
2012-09-04	1,371,300	51.95	52.09	51.11	51.45	00:00:00
2012-09-05	1,056,400	51.40	51.54	50.90	51.00	00:00:00
2012-09-06	1,739,200	51.48	53.84	51.48	53.65	00:00:00
2012-09-07	1,222,100	53.88	54.95	53.76	54.32	00:00:00
2012-09-10	1,724,700	54.42	54.52	53.61	53.69	00:00:00
2012-09-11	1,106,700	53.70	54.22	53.69	53.89	00:00:00
2012-09-12	1,087,300	54.09	54.11	53.41	53.54	00:00:00
2012-09-13	2,215,400	53.59	54.25	53.19	53.97	00:00:00
2012-09-14	1,637,000	54.11	54.68	53.57	53.75	00:00:00
2012-09-17	1,135,700	53.65	53.83	53.42	53.56	00:00:00
2012-09-18	1,135,900	53.40	53.54	53.07	53.39	00:00:00
2012-09-19	1,023,700	53.49	53.99	53.47	53.52	00:00:00
2012-09-20	1,037,600	53.28	53.91	53.20	53.36	00:00:00
2012-09-21	1,636,400	53.69	54.11	52.45	53.00	00:00:00
2012-09-24	805,800	52.50	53.27	52.34	53.13	00:00:00
2012-09-25	958,400	53.43	53.78	52.52	52.54	00:00:00
2012-09-26	651,700	52.40	52.86	51.84	52.49	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 > >>