|
 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 | | 2013-06-05 | 1,120,100 | 57.73 | 58.05 | 56.84 | 57.11 | 00:00:00 | | 2013-06-10 | 771,600 | 58.40 | 58.84 | 57.84 | 57.95 | 00:00:00 | | 2013-06-17 | 988,300 | 59.10 | 59.51 | 58.76 | 59.18 | 00:00:00 | | 2013-06-24 | 3,188,700 | 54.37 | 55.19 | 53.53 | 54.85 | 00:00:00 | | 2013-07-08 | 978,700 | 58.86 | 59.63 | 58.70 | 58.78 | 00:00:00 | | 2013-07-09 | 1,006,200 | 59.24 | 59.52 | 58.44 | 59.05 | 00:00:00 | | 2013-07-10 | 807,800 | 59.03 | 59.65 | 58.67 | 59.52 | 00:00:00 | | 2013-07-18 | 960,700 | 60.53 | 61.19 | 59.76 | 59.96 | 00:00:00 | | 2013-07-19 | 914,700 | 59.98 | 60.23 | 59.59 | 59.84 | 00:00:00 | | 2013-07-29 | 694,900 | 61.72 | 61.96 | 61.20 | 61.50 | 00:00:00 | | 2013-08-09 | 802,900 | 61.40 | 61.53 | 60.57 | 60.78 | 00:00:00 | | 2013-08-12 | 726,000 | 60.29 | 60.75 | 59.98 | 60.28 | 00:00:00 | | 2013-09-09 | 506,600 | 60.65 | 60.99 | 60.24 | 60.86 | 00:00:00 | | 2013-09-12 | 659,000 | 62.17 | 62.17 | 61.51 | 61.75 | 00:00:00 | | 2013-09-13 | 304,300 | 61.74 | 62.26 | 61.74 | 62.09 | 00:00:00 | | 2013-09-16 | 894,600 | 62.93 | 63.41 | 62.37 | 62.77 | 00:00:00 | | 2013-09-19 | 632,100 | 63.70 | 63.89 | 63.01 | 63.09 | 00:00:00 | | 2013-09-20 | 1,235,100 | 63.00 | 63.10 | 61.95 | 62.43 | 00:00:00 | | 2013-09-23 | 845,700 | 62.21 | 62.43 | 61.61 | 61.64 | 00:00:00 | | 2013-10-03 | 1,072,200 | 60.78 | 61.02 | 59.66 | 60.38 | 00:00:00 | | 2013-10-04 | 926,200 | 60.35 | 61.10 | 60.14 | 60.84 | 00:00:00 | | 2013-10-07 | 969,300 | 60.17 | 61.03 | 60.10 | 60.55 | 00:00:00 | | 2013-10-08 | 1,193,900 | 60.37 | 60.79 | 59.22 | 59.36 | 00:00:00 | | 2013-10-09 | 1,334,200 | 59.45 | 59.80 | 58.53 | 59.48 | 00:00:00 | | 2013-10-15 | 799,700 | 61.79 | 61.95 | 61.51 | 61.60 | 00:00:00 | | 2013-10-16 | 985,500 | 61.98 | 62.81 | 61.80 | 62.75 | 00:00:00 | | 2013-10-17 | 803,800 | 62.53 | 63.87 | 62.48 | 63.81 | 00:00:00 | | 2013-11-05 | 694,200 | 67.06 | 67.26 | 66.45 | 66.99 | 00:00:00 | | 2013-11-06 | 808,400 | 67.12 | 67.28 | 66.76 | 67.26 | 00:00:00 | | 2013-11-07 | 1,187,500 | 67.47 | 67.50 | 65.54 | 65.60 | 00:00:00 | | 2013-11-08 | 1,169,200 | 65.79 | 66.53 | 65.53 | 66.20 | 00:00:00 | | 2013-11-11 | 540,800 | 66.23 | 66.90 | 66.18 | 66.49 | 00:00:00 | | 2013-11-18 | 2,024,600 | 68.97 | 69.88 | 68.65 | 69.24 | 00:00:00 | | 2013-11-19 | 995,200 | 69.24 | 69.25 | 68.46 | 68.76 | 00:00:00 | | 2013-11-20 | 941,900 | 69.07 | 69.43 | 68.24 | 68.28 | 00:00:00 | | 2013-11-25 | 1,108,000 | 71.00 | 71.29 | 70.48 | 70.80 | 00:00:00 | | 2013-12-06 | 921,500 | 72.18 | 72.43 | 71.54 | 72.40 | 00:00:00 | | 2013-12-09 | 1,082,400 | 72.59 | 72.80 | 71.92 | 72.46 | 00:00:00 | | 2013-12-12 | 1,528,300 | 70.90 | 71.21 | 69.95 | 70.25 | 00:00:00 | | 2013-12-13 | 932,900 | 70.46 | 70.96 | 70.13 | 70.59 | 00:00:00 | | 2013-12-19 | 1,243,800 | 71.97 | 72.73 | 71.49 | 71.95 | 00:00:00 | | 2013-12-20 | 1,332,800 | 72.25 | 73.09 | 72.10 | 72.97 | 00:00:00 | | 2013-12-23 | 829,100 | 73.27 | 73.48 | 72.10 | 72.49 | 00:00:00 | | 2013-12-30 | 525,200 | 72.96 | 73.65 | 72.84 | 73.32 | 00:00:00 | | 2013-12-31 | 608,900 | 73.38 | 74.18 | 73.38 | 73.69 | 00:00:00 | | 2014-01-02 | 1,284,900 | 73.39 | 73.87 | 72.98 | 73.52 | 00:00:00 | | 2014-01-06 | 1,081,700 | 72.92 | 73.32 | 72.40 | 72.48 | 00:00:00 | | 2014-01-13 | 677,800 | 72.63 | 73.05 | 71.32 | 71.48 | 00:00:00 | | 2014-01-16 | 583,500 | 73.58 | 74.10 | 73.58 | 73.86 | 00:00:00 | | 2014-01-17 | 748,600 | 73.76 | 74.72 | 73.62 | 74.37 | 00:00:00 | | 2014-01-21 | 617,500 | 74.83 | 75.08 | 73.60 | 74.36 | 00:00:00 | | 2014-01-22 | 812,800 | 74.64 | 75.25 | 74.09 | 75.00 | 00:00:00 | | 2014-01-23 | 879,100 | 75.00 | 75.00 | 73.61 | 74.23 | 00:00:00 | | 2014-01-24 | 991,700 | 73.41 | 73.45 | 71.79 | 71.85 | 00:00:00 | | 2014-01-27 | 1,579,600 | 73.74 | 73.74 | 71.16 | 72.05 | 00:00:00 | | 2014-01-28 | 1,336,900 | 72.22 | 73.19 | 72.22 | 72.76 | 00:00:00 | | 2014-01-29 | 1,250,100 | 72.38 | 72.38 | 70.61 | 71.06 | 00:00:00 | | 2014-02-03 | 2,308,700 | 71.20 | 71.33 | 68.48 | 68.62 | 00:00:00 | | 2014-02-06 | 1,722,300 | 69.94 | 72.49 | 69.94 | 72.38 | 00:00:00 | | 2014-02-07 | 5,803,200 | 69.40 | 71.05 | 66.32 | 70.34 | 00:00:00 | | 2014-02-11 | 1,601,000 | 70.31 | 70.51 | 69.83 | 69.96 | 00:00:00 | | 2014-02-12 | 1,642,300 | 70.27 | 70.83 | 69.84 | 70.38 | 00:00:00 | | 2014-02-25 | 1,541,900 | 70.80 | 71.19 | 70.55 | 71.12 | 00:00:00 | | 2014-02-26 | 1,385,900 | 71.12 | 72.22 | 71.01 | 72.00 | 00:00:00 | | 2014-02-27 | 1,252,500 | 71.79 | 72.98 | 71.44 | 72.97 | 00:00:00 | | 2014-02-28 | 1,379,600 | 73.00 | 73.35 | 72.18 | 72.88 | 00:00:00 | | 2014-03-04 | 1,785,700 | 73.06 | 74.69 | 72.88 | 74.65 | 00:00:00 | | 2014-03-05 | 1,114,400 | 74.65 | 74.95 | 74.36 | 74.80 | 00:00:00 | | 2014-03-06 | 1,332,200 | 74.84 | 76.32 | 74.75 | 75.74 | 00:00:00 | | 2014-03-17 | 879,700 | 72.75 | 73.07 | 72.44 | 73.05 | 00:00:00 | | 2014-03-20 | 1,021,400 | 72.90 | 73.27 | 72.29 | 72.61 | 00:00:00 | | 2014-03-21 | 1,295,000 | 73.36 | 73.53 | 72.62 | 72.93 | 00:00:00 | | 2014-03-24 | 904,400 | 73.08 | 73.33 | 71.91 | 72.10 | 00:00:00 | | 2014-03-31 | 1,232,100 | 73.12 | 73.95 | 73.12 | 73.23 | 00:00:00 | | 2014-04-14 | 1,686,100 | 70.43 | 71.03 | 69.57 | 70.13 | 00:00:00 | | 2014-04-15 | 1,408,100 | 70.78 | 70.94 | 69.12 | 70.50 | 00:00:00 | | 2014-04-16 | 1,227,500 | 71.30 | 71.52 | 70.86 | 71.35 | 00:00:00 | | 2014-04-21 | 968,000 | 71.80 | 72.15 | 71.47 | 71.98 | 00:00:00 | | 2014-05-01 | 1,369,700 | 71.34 | 71.61 | 70.81 | 71.52 | 00:00:00 | | 2014-05-02 | 906,800 | 71.96 | 73.20 | 71.94 | 72.04 | 00:00:00 | | 2014-05-05 | 1,108,100 | 71.84 | 72.20 | 71.31 | 71.96 | 00:00:00 | | 2014-05-06 | 765,700 | 71.94 | 72.23 | 71.41 | 71.42 | 00:00:00 | | 2014-05-07 | 905,500 | 71.71 | 71.72 | 70.49 | 71.58 | 00:00:00 | | 2014-05-08 | 663,500 | 71.32 | 72.57 | 70.98 | 71.31 | 00:00:00 | | 2014-05-15 | 793,300 | 71.83 | 71.96 | 70.25 | 70.85 | 00:00:00 | | 2014-05-16 | 1,115,900 | 70.52 | 70.90 | 69.90 | 70.89 | 00:00:00 | | 2014-05-21 | 606,300 | 71.01 | 71.78 | 71.01 | 71.57 | 00:00:00 | | 2014-05-22 | 880,000 | 71.59 | 72.00 | 71.33 | 71.44 | 00:00:00 | | 2014-05-23 | 574,600 | 71.62 | 72.37 | 71.52 | 72.22 | 00:00:00 | | 2014-05-28 | 1,183,700 | 71.99 | 73.32 | 71.79 | 72.88 | 00:00:00 | | 2014-05-29 | 995,800 | 72.98 | 73.12 | 72.17 | 73.05 | 00:00:00 | | 2014-06-02 | 963,900 | 73.98 | 74.94 | 73.86 | 74.84 | 00:00:00 | | 2014-06-03 | 1,270,700 | 74.59 | 75.11 | 74.17 | 74.76 | 00:00:00 | | 2014-06-04 | 1,456,600 | 74.45 | 74.67 | 74.18 | 74.55 | 00:00:00 | | 2014-06-10 | 1,305,700 | 74.26 | 74.32 | 73.55 | 74.20 | 00:00:00 | | 2014-06-11 | 1,514,500 | 73.81 | 74.00 | 73.25 | 73.44 | 00:00:00 | | 2014-06-12 | 1,228,000 | 73.38 | 73.42 | 72.26 | 72.44 | 00:00:00 | | 2014-06-13 | 1,529,200 | 72.53 | 72.95 | 72.00 | 72.47 | 00:00:00 | | 2014-06-17 | 911,300 | 72.27 | 72.79 | 72.18 | 72.65 | 00:00:00 | | 2014-06-18 | 2,126,600 | 72.65 | 73.16 | 72.50 | 73.15 | 00:00:00 | | 2014-06-23 | 1,497,400 | 74.69 | 74.88 | 74.14 | 74.81 | 00:00:00 | | 2014-06-24 | 1,236,600 | 74.64 | 75.31 | 74.02 | 74.11 | 00:00:00 | | 2014-06-25 | 2,960,000 | 74.36 | 75.70 | 73.93 | 75.16 | 00:00:00 | | 2014-06-26 | 1,201,900 | 75.24 | 75.63 | 74.55 | 75.41 | 00:00:00 | | 2014-06-27 | 2,167,100 | 75.26 | 75.99 | 74.75 | 75.62 | 00:00:00 | | 2014-07-03 | 487,700 | 76.18 | 76.65 | 76.10 | 76.57 | 00:00:00 | | 2014-07-17 | 626,300 | 75.98 | 76.41 | 75.15 | 75.24 | 00:00:00 | | 2014-07-18 | 487,200 | 75.67 | 76.44 | 75.52 | 76.35 | 00:00:00 | | 2014-07-24 | 1,749,100 | 77.50 | 78.98 | 77.35 | 77.99 | 00:00:00 | | 2014-07-25 | 1,298,600 | 78.00 | 78.86 | 77.58 | 78.13 | 00:00:00 | | 2014-07-31 | 743,800 | 77.12 | 77.33 | 75.52 | 75.55 | 00:00:00 | | 2014-08-05 | 921,000 | 76.52 | 76.89 | 75.62 | 75.92 | 00:00:00 | | 2014-08-06 | 555,900 | 75.61 | 76.27 | 75.48 | 75.83 | 00:00:00 | | 2014-08-14 | 798,300 | 78.99 | 79.84 | 78.63 | 79.83 | 00:00:00 | | 2014-08-15 | 1,317,600 | 79.85 | 80.00 | 78.49 | 79.19 | 00:00:00 | | 2014-08-18 | 882,000 | 79.83 | 79.90 | 79.38 | 79.68 | 00:00:00 | | 2014-08-26 | 885,400 | 80.27 | 81.14 | 80.22 | 81.02 | 00:00:00 | | 2014-08-27 | 556,700 | 80.95 | 81.28 | 80.29 | 80.53 | 00:00:00 | | 2014-09-05 | 534,900 | 81.55 | 81.85 | 81.06 | 81.85 | 00:00:00 | | 2014-09-08 | 1,098,000 | 81.48 | 82.72 | 81.46 | 82.14 | 00:00:00 | | 2014-09-09 | 623,700 | 82.04 | 82.09 | 81.28 | 81.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
