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
2012-09-26	651,700	52.40	52.86	51.84	52.49	00:00:00
2012-09-27	771,600	52.80	53.40	52.47	53.02	00:00:00
2012-09-28	1,221,300	52.70	52.72	52.15	52.48	00:00:00
2012-10-01	1,149,200	52.65	53.64	52.62	52.87	00:00:00
2012-10-02	1,019,300	53.06	54.11	52.93	53.21	00:00:00
2012-10-03	1,212,200	53.25	53.84	52.96	53.61	00:00:00
2012-10-04	1,177,300	54.13	55.34	54.02	54.41	00:00:00
2012-10-05	1,130,700	54.81	55.09	54.33	54.60	00:00:00
2012-10-08	594,400	54.38	54.68	54.00	54.26	00:00:00
2012-10-09	723,500	54.24	54.46	53.54	53.71	00:00:00
2012-10-10	572,200	53.80	53.95	53.13	53.35	00:00:00
2012-10-11	1,233,800	53.65	53.65	52.67	52.87	00:00:00
2012-10-12	623,800	52.93	53.50	52.93	53.27	00:00:00
2012-10-15	666,600	53.48	54.21	53.21	54.19	00:00:00
2012-10-16	858,500	54.51	54.83	54.36	54.76	00:00:00
2012-10-17	619,700	54.85	55.41	54.60	55.04	00:00:00
2012-10-18	667,100	55.03	55.29	54.58	54.87	00:00:00
2012-10-19	850,600	54.64	54.90	53.96	54.12	00:00:00
2012-10-22	667,900	54.43	54.49	53.72	54.43	00:00:00
2012-10-23	1,192,800	53.46	53.61	52.61	53.30	00:00:00
2012-10-24	1,664,900	53.92	54.50	52.00	52.29	00:00:00
2012-10-25	1,856,600	52.23	52.62	51.14	51.55	00:00:00
2012-10-26	1,796,500	51.64	51.85	50.07	50.66	00:00:00
2012-10-31	1,328,500	51.16	51.69	50.25	50.40	00:00:00
2012-11-01	1,392,900	50.57	51.70	50.41	51.30	00:00:00
2012-11-02	948,500	51.67	51.80	50.46	50.51	00:00:00
2012-11-05	1,097,100	50.28	51.51	50.16	51.44	00:00:00
2012-11-06	1,069,600	51.59	52.26	51.45	52.17	00:00:00
2012-11-07	1,736,700	51.45	51.82	50.70	51.31	00:00:00
2012-11-08	1,408,000	51.20	51.73	50.85	50.94	00:00:00
2012-11-09	1,310,200	50.65	51.77	50.65	51.37	00:00:00
2012-11-12	788,900	51.68	51.78	50.92	51.14	00:00:00
2012-11-13	654,300	50.87	51.56	50.66	51.05	00:00:00
2012-11-14	1,505,900	51.11	51.12	49.71	49.92	00:00:00
2012-11-15	2,637,400	49.87	49.91	48.25	48.98	00:00:00
2012-11-16	2,303,300	49.28	49.44	48.29	48.89	00:00:00
2012-11-19	3,056,900	49.48	49.68	48.96	49.12	00:00:00
2012-11-20	1,951,400	49.25	49.84	48.97	49.70	00:00:00
2012-11-21	1,033,100	49.65	49.96	49.12	49.62	00:00:00
2012-11-23	236,300	49.86	50.16	49.59	50.16	00:00:00
2012-11-26	1,228,200	49.64	49.86	48.90	49.26	00:00:00
2012-11-27	1,043,100	49.19	49.58	48.88	48.96	00:00:00
2012-11-28	2,524,100	48.80	48.91	47.95	48.83	00:00:00
2012-11-29	1,984,000	49.02	49.32	48.34	48.83	00:00:00
2012-11-30	2,817,500	48.85	49.34	48.66	49.09	00:00:00
2012-12-03	2,458,900	49.60	50.40	49.60	49.99	00:00:00
2012-12-04	1,254,100	49.78	50.01	49.31	49.74	00:00:00
2012-12-05	1,627,800	49.73	50.01	49.12	49.68	00:00:00
2012-12-06	1,365,200	49.53	49.88	49.28	49.59	00:00:00
2012-12-07	1,156,600	49.89	49.89	49.40	49.64	00:00:00
2012-12-10	2,076,800	49.76	50.99	49.70	50.46	00:00:00
2012-12-11	1,141,600	50.69	50.75	50.04	50.07	00:00:00
2012-12-12	1,217,800	50.17	50.54	49.97	50.12	00:00:00
2012-12-13	884,500	50.01	50.66	49.95	50.30	00:00:00
2012-12-14	836,600	50.16	50.54	50.04	50.26	00:00:00
2012-12-17	1,725,500	50.54	52.16	50.54	52.12	00:00:00
2012-12-18	1,462,800	52.22	52.93	52.15	52.81	00:00:00
2012-12-19	919,400	52.95	53.00	52.40	52.44	00:00:00
2012-12-20	1,548,600	52.32	53.61	52.21	53.40	00:00:00
2012-12-21	2,083,100	52.87	53.46	52.47	53.38	00:00:00
2012-12-24	416,200	53.24	53.57	53.11	53.16	00:00:00
2012-12-26	696,400	53.22	53.31	52.45	52.72	00:00:00
2012-12-27	1,165,100	52.80	53.10	52.26	52.96	00:00:00
2012-12-28	932,400	52.56	52.94	52.07	52.13	00:00:00
2012-12-31	932,500	52.07	53.23	52.07	53.21	00:00:00
2013-01-02	1,655,100	54.27	55.56	53.94	55.14	00:00:00
2013-01-03	1,194,100	55.24	55.67	55.07	55.41	00:00:00
2013-01-04	1,410,700	55.54	56.22	55.31	56.14	00:00:00
2013-01-07	1,298,500	55.83	56.14	55.63	56.00	00:00:00
2013-01-08	1,831,100	55.65	56.40	55.60	56.04	00:00:00
2013-01-09	978,000	56.21	56.77	56.21	56.41	00:00:00
2013-01-10	1,295,800	56.62	56.77	55.90	56.18	00:00:00
2013-01-11	791,300	56.37	56.50	55.88	56.02	00:00:00
2013-01-14	437,900	55.96	56.35	55.80	56.00	00:00:00
2013-01-15	963,100	55.88	56.28	55.72	56.12	00:00:00
2013-01-16	729,200	56.04	56.13	55.45	55.67	00:00:00
2013-01-17	778,300	56.05	56.63	55.79	56.43	00:00:00
2013-01-18	821,400	56.48	56.57	55.78	56.10	00:00:00
2013-01-22	1,237,200	56.09	56.17	55.71	56.00	00:00:00
2013-01-23	951,500	55.98	56.00	55.51	55.56	00:00:00
2013-01-24	938,500	55.59	56.89	55.59	56.47	00:00:00
2013-01-28	704,800	57.26	57.35	56.77	57.10	00:00:00
2013-02-05	2,510,200	55.77	56.67	55.75	56.20	00:00:00
2013-02-06	2,959,600	57.04	60.32	57.04	60.01	00:00:00
2013-02-07	1,648,900	59.96	59.97	58.82	59.45	00:00:00
2013-02-12	1,008,000	59.60	59.87	59.50	59.62	00:00:00
2013-02-13	973,900	59.87	59.87	58.88	59.05	00:00:00
2013-02-19	1,723,300	59.40	59.40	58.31	58.87	00:00:00
2013-03-04	1,123,000	60.42	60.74	60.09	60.48	00:00:00
2013-03-12	239,400	62.71	62.78	61.63	62.10	00:00:00
2013-03-13	872,700	62.18	62.97	62.18	62.70	00:00:00
2013-03-18	1,171,700	62.15	62.69	61.63	62.54	00:00:00
2013-03-19	1,366,900	62.79	62.92	62.04	62.40	00:00:00
2013-03-20	959,800	62.77	63.00	62.13	62.26	00:00:00
2013-03-26	1,235,000	62.89	63.49	62.67	63.44	00:00:00
2013-03-27	787,600	63.11	64.14	62.84	64.04	00:00:00
2013-03-28	1,260,800	64.01	64.80	63.90	64.48	00:00:00
2013-04-04	2,121,300	62.85	63.70	62.41	62.79	00:00:00
2013-04-05	2,151,900	61.90	62.15	60.63	62.10	00:00:00
2013-04-08	795,300	62.18	63.59	61.97	63.53	00:00:00
2013-04-15	1,133,700	64.98	64.98	63.01	63.19	00:00:00
2013-04-16	899,800	63.74	64.12	63.43	64.03	00:00:00
2013-04-17	890,300	63.63	63.64	62.10	63.06	00:00:00
2013-04-18	639,400	63.33	63.60	62.43	62.82	00:00:00
2013-04-19	815,700	62.99	63.71	62.75	63.33	00:00:00
2013-04-22	900,400	63.55	63.73	62.84	63.60	00:00:00
2013-05-07	2,205,800	63.94	64.48	63.80	63.82	00:00:00
2013-05-08	1,336,000	63.73	64.36	63.34	63.75	00:00:00
2013-05-09	1,398,600	63.78	64.04	63.21	63.45	00:00:00
2013-05-13	1,177,100	64.51	65.00	63.75	64.11	00:00:00
2013-05-14	1,411,500	64.06	64.34	63.38	63.83	00:00:00
2013-05-15	2,373,500	62.94	63.54	62.44	62.59	00:00:00
2013-05-16	1,750,500	62.65	63.10	61.26	61.37	00:00:00
2013-05-17	2,678,900	61.59	61.96	60.66	60.99	00:00:00
2013-05-20	1,863,300	61.13	61.30	60.38	61.01	00:00:00
2013-05-21	1,584,000	60.87	61.49	60.39	61.32	00:00:00
2013-05-22	1,310,100	60.91	62.07	60.36	60.69	00:00:00
2013-05-29	1,693,600	60.88	61.23	59.74	59.81	00:00:00
2013-05-30	1,649,200	59.93	60.27	59.11	59.11	00:00:00
2013-06-04	1,920,600	58.08	58.95	57.29	57.83	00:00:00
2013-06-05	1,120,100	57.73	58.05	56.84	57.11	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 > >>