|
 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 | | 2014-09-09 | 623,700 | 82.04 | 82.09 | 81.28 | 81.38 | 00:00:00 | | 2014-09-10 | 770,700 | 81.57 | 81.59 | 80.89 | 80.90 | 00:00:00 | | 2014-09-11 | 871,700 | 80.85 | 82.00 | 80.62 | 81.64 | 00:00:00 | | 2014-09-12 | 763,300 | 81.64 | 81.84 | 80.06 | 80.51 | 00:00:00 | | 2014-09-25 | 674,400 | 81.42 | 81.78 | 80.73 | 80.87 | 00:00:00 | | 2014-09-26 | 557,000 | 81.02 | 82.24 | 81.02 | 81.85 | 00:00:00 | | 2014-10-07 | 974,300 | 78.70 | 79.21 | 77.74 | 77.76 | 00:00:00 | | 2014-10-08 | 995,800 | 77.78 | 78.80 | 76.98 | 78.71 | 00:00:00 | | 2014-10-09 | 826,200 | 78.42 | 78.80 | 76.69 | 76.71 | 00:00:00 | | 2014-10-10 | 1,069,500 | 76.50 | 77.37 | 75.42 | 75.42 | 00:00:00 | | 2014-10-13 | 1,745,500 | 75.15 | 75.76 | 72.70 | 72.77 | 00:00:00 | | 2014-10-14 | 1,837,200 | 73.09 | 74.90 | 72.94 | 74.03 | 00:00:00 | | 2014-10-15 | 2,897,500 | 72.76 | 73.64 | 69.86 | 71.83 | 00:00:00 | | 2014-10-20 | 1,100,000 | 76.36 | 77.67 | 76.36 | 77.00 | 00:00:00 | | 2014-11-04 | 1,266,100 | 77.37 | 77.47 | 75.96 | 76.57 | 00:00:00 | | 2014-11-05 | 659,000 | 77.12 | 77.12 | 76.00 | 76.77 | 00:00:00 | | 2014-11-06 | 684,700 | 76.78 | 77.39 | 76.44 | 77.00 | 00:00:00 | | 2014-11-07 | 852,400 | 76.68 | 77.44 | 76.53 | 77.32 | 00:00:00 | | 2014-11-11 | 1,637,900 | 77.67 | 79.44 | 77.66 | 79.31 | 00:00:00 | | 2014-11-12 | 1,206,600 | 79.06 | 80.16 | 78.83 | 80.07 | 00:00:00 | | 2014-11-13 | 803,500 | 80.25 | 80.57 | 79.67 | 80.10 | 00:00:00 | | 2014-11-14 | 798,400 | 80.18 | 80.27 | 79.44 | 79.76 | 00:00:00 | | 2014-11-20 | 1,030,000 | 78.42 | 79.23 | 78.16 | 78.83 | 00:00:00 | | 2014-11-21 | 1,124,700 | 79.66 | 80.08 | 79.53 | 79.61 | 00:00:00 | | 2014-12-02 | 1,187,700 | 82.46 | 83.24 | 82.25 | 82.91 | 00:00:00 | | 2014-12-03 | 1,217,200 | 82.75 | 83.87 | 82.71 | 83.64 | 00:00:00 | | 2014-12-04 | 885,500 | 83.57 | 83.88 | 83.03 | 83.48 | 00:00:00 | | 2014-12-05 | 1,100,100 | 83.77 | 85.10 | 83.77 | 85.04 | 00:00:00 | | 2014-12-08 | 1,364,000 | 84.91 | 85.31 | 84.08 | 84.35 | 00:00:00 | | 2014-12-09 | 1,074,500 | 83.50 | 83.95 | 83.13 | 83.89 | 00:00:00 | | 2014-12-10 | 1,203,100 | 83.43 | 84.00 | 82.95 | 83.07 | 00:00:00 | | 2014-12-11 | 676,000 | 83.38 | 84.34 | 83.06 | 83.40 | 00:00:00 | | 2014-12-26 | 434,600 | 86.08 | 86.62 | 86.08 | 86.32 | 00:00:00 | | 2015-01-06 | 1,503,400 | 84.06 | 84.11 | 82.21 | 82.85 | 00:00:00 | | 2015-01-07 | 751,800 | 83.83 | 84.45 | 83.14 | 84.40 | 00:00:00 | | 2015-01-08 | 1,101,300 | 85.18 | 86.64 | 85.10 | 86.60 | 00:00:00 | | 2015-01-09 | 742,200 | 86.55 | 86.60 | 85.05 | 85.64 | 00:00:00 | | 2015-01-13 | 771,700 | 85.95 | 87.12 | 84.47 | 85.03 | 00:00:00 | | 2015-01-14 | 1,086,200 | 84.36 | 84.83 | 83.65 | 84.56 | 00:00:00 | | 2015-01-20 | 670,100 | 85.31 | 85.77 | 83.95 | 84.90 | 00:00:00 | | 2015-01-21 | 572,900 | 84.62 | 85.58 | 84.25 | 84.83 | 00:00:00 | | 2015-01-22 | 1,126,600 | 85.21 | 88.15 | 85.21 | 87.96 | 00:00:00 | | 2015-01-23 | 932,300 | 88.15 | 88.41 | 87.17 | 87.23 | 00:00:00 | | 2015-01-27 | 594,900 | 86.30 | 87.22 | 85.76 | 86.55 | 00:00:00 | | 2015-02-02 | 2,777,000 | 83.39 | 83.39 | 79.55 | 81.98 | 00:00:00 | | 2015-02-03 | 1,448,100 | 82.13 | 83.62 | 82.00 | 83.44 | 00:00:00 | | 2015-02-04 | 1,154,900 | 83.12 | 83.83 | 82.34 | 82.77 | 00:00:00 | | 2015-02-09 | 2,416,100 | 81.38 | 81.80 | 80.14 | 81.01 | 00:00:00 | | 2015-02-10 | 3,987,900 | 85.34 | 88.64 | 85.15 | 88.07 | 00:00:00 | | 2015-02-11 | 1,881,300 | 89.00 | 89.32 | 87.56 | 88.99 | 00:00:00 | | 2015-02-12 | 1,165,600 | 89.92 | 90.00 | 88.98 | 89.64 | 00:00:00 | | 2015-02-13 | 996,400 | 89.74 | 90.92 | 89.74 | 90.57 | 00:00:00 | | 2015-02-17 | 964,100 | 90.50 | 91.16 | 89.90 | 90.11 | 00:00:00 | | 2015-02-18 | 1,234,800 | 90.20 | 91.42 | 89.96 | 91.39 | 00:00:00 | | 2015-02-19 | 668,500 | 91.81 | 92.24 | 91.16 | 91.35 | 00:00:00 | | 2015-02-20 | 676,700 | 91.22 | 91.94 | 90.70 | 91.77 | 00:00:00 | | 2015-02-23 | 687,400 | 91.63 | 92.24 | 91.45 | 91.92 | 00:00:00 | | 2015-02-24 | 812,500 | 91.80 | 92.01 | 91.01 | 91.44 | 00:00:00 | | 2015-02-25 | 696,500 | 91.79 | 92.58 | 91.56 | 92.06 | 00:00:00 | | 2015-03-02 | 938,200 | 91.81 | 94.35 | 91.60 | 94.11 | 00:00:00 | | 2015-03-05 | 903,600 | 92.11 | 92.17 | 91.26 | 91.34 | 00:00:00 | | 2015-03-06 | 970,300 | 91.10 | 91.33 | 89.56 | 89.73 | 00:00:00 | | 2015-03-13 | 888,700 | 89.49 | 89.84 | 88.91 | 89.59 | 00:00:00 | | 2015-03-16 | 770,600 | 90.01 | 90.79 | 89.70 | 90.57 | 00:00:00 | | 2015-03-23 | 806,200 | 91.82 | 92.69 | 91.40 | 91.41 | 00:00:00 | | 2015-03-24 | 655,100 | 91.35 | 91.90 | 90.49 | 90.58 | 00:00:00 | | 2015-03-25 | 812,700 | 90.53 | 90.90 | 88.99 | 88.99 | 00:00:00 | | 2015-03-26 | 1,677,800 | 88.47 | 90.65 | 87.92 | 90.25 | 00:00:00 | | 2015-03-27 | 1,061,200 | 90.26 | 91.70 | 90.04 | 91.42 | 00:00:00 | | 2015-03-30 | 790,800 | 91.91 | 92.09 | 90.72 | 90.88 | 00:00:00 | | 2015-03-31 | 583,800 | 90.56 | 91.45 | 90.15 | 90.47 | 00:00:00 | | 2015-04-01 | 1,009,100 | 90.04 | 90.53 | 88.75 | 90.51 | 00:00:00 | | 2015-04-06 | 777,100 | 90.66 | 92.13 | 90.27 | 91.59 | 00:00:00 | | 2015-04-07 | 627,100 | 92.00 | 92.00 | 90.47 | 90.54 | 00:00:00 | | 2015-04-08 | 837,700 | 90.86 | 91.74 | 90.39 | 91.15 | 00:00:00 | | 2015-04-09 | 464,000 | 91.22 | 91.99 | 90.80 | 91.59 | 00:00:00 | | 2015-04-10 | 624,900 | 91.35 | 91.66 | 90.56 | 90.90 | 00:00:00 | | 2015-04-13 | 727,800 | 90.68 | 91.44 | 90.19 | 91.19 | 00:00:00 | | 2015-04-16 | 672,300 | 90.67 | 91.18 | 89.81 | 90.52 | 00:00:00 | | 2015-04-17 | 807,000 | 89.81 | 89.91 | 88.69 | 89.32 | 00:00:00 | | 2015-04-20 | 1,083,500 | 89.66 | 89.77 | 88.74 | 89.49 | 00:00:00 | | 2015-04-21 | 737,800 | 90.10 | 90.36 | 89.25 | 90.23 | 00:00:00 | | 2015-04-22 | 562,400 | 90.48 | 90.91 | 89.12 | 90.73 | 00:00:00 | | 2015-04-29 | 2,300,500 | 86.29 | 88.68 | 85.87 | 86.11 | 00:00:00 | | 2015-04-30 | 1,357,000 | 86.17 | 86.35 | 84.83 | 85.40 | 00:00:00 | | 2015-05-04 | 899,200 | 86.60 | 87.12 | 85.48 | 85.84 | 00:00:00 | | 2015-05-26 | 963,200 | 86.80 | 86.81 | 84.67 | 85.02 | 00:00:00 | | 2015-05-29 | 924,700 | 85.09 | 85.33 | 84.65 | 84.91 | 00:00:00 | | 2015-06-01 | 782,800 | 85.07 | 85.69 | 84.70 | 84.87 | 00:00:00 | | 2015-06-10 | 789,800 | 84.62 | 85.41 | 84.48 | 85.02 | 00:00:00 | | 2015-06-11 | 635,400 | 85.25 | 85.73 | 85.05 | 85.52 | 00:00:00 | | 2015-06-12 | 534,200 | 85.02 | 85.17 | 84.45 | 84.58 | 00:00:00 | | 2015-06-15 | 536,200 | 84.02 | 84.42 | 83.54 | 84.30 | 00:00:00 | | 2015-06-16 | 516,300 | 84.23 | 84.45 | 83.68 | 84.06 | 00:00:00 | | 2015-06-17 | 813,300 | 84.09 | 84.25 | 83.29 | 84.04 | 00:00:00 | | 2015-06-22 | 967,000 | 84.50 | 84.85 | 83.92 | 84.09 | 00:00:00 | | 2015-06-23 | 921,300 | 84.45 | 84.47 | 83.32 | 83.81 | 00:00:00 | | 2015-07-02 | 738,700 | 83.56 | 83.78 | 83.11 | 83.41 | 00:00:00 | | 2015-07-23 | 1,658,300 | 87.31 | 87.31 | 83.90 | 84.45 | 00:00:00 | | 2015-07-24 | 1,673,600 | 84.51 | 84.52 | 82.72 | 83.06 | 00:00:00 | | 2015-07-27 | 2,871,700 | 82.66 | 82.76 | 80.89 | 81.60 | 00:00:00 | | 2015-08-03 | 1,086,100 | 82.68 | 83.32 | 81.40 | 81.80 | 00:00:00 | | 2015-08-06 | 2,146,300 | 79.88 | 79.91 | 78.23 | 79.18 | 00:00:00 | | 2015-08-07 | 1,327,100 | 79.14 | 79.27 | 78.21 | 78.60 | 00:00:00 | | 2015-08-11 | 1,626,900 | 79.22 | 79.94 | 78.88 | 79.79 | 00:00:00 | | 2015-08-12 | 1,613,900 | 78.98 | 80.32 | 78.56 | 80.08 | 00:00:00 | | 2015-08-13 | 1,102,000 | 80.09 | 81.11 | 79.40 | 80.40 | 00:00:00 | | 2015-08-14 | 2,280,800 | 80.15 | 80.74 | 78.67 | 79.03 | 00:00:00 | | 2015-08-18 | 883,200 | 80.76 | 80.76 | 79.99 | 80.35 | 00:00:00 | | 2015-08-19 | 788,600 | 79.85 | 80.90 | 79.53 | 80.42 | 00:00:00 | | 2015-08-24 | 2,122,400 | 72.03 | 76.30 | 70.42 | 74.22 | 00:00:00 | | 2015-09-03 | 873,100 | 77.36 | 78.12 | 76.90 | 77.26 | 00:00:00 | | 2015-09-04 | 848,000 | 76.20 | 77.09 | 75.96 | 76.20 | 00:00:00 | | 2015-09-08 | 853,400 | 77.57 | 78.12 | 77.05 | 78.03 | 00:00:00 | | 2015-09-11 | 738,500 | 77.99 | 78.94 | 77.70 | 78.92 | 00:00:00 | | 2015-09-22 | 815,200 | 75.50 | 75.54 | 74.34 | 74.62 | 00:00:00 | | 2015-09-23 | 834,200 | 74.65 | 74.80 | 73.92 | 73.94 | 00:00:00 | | 2015-09-28 | 1,614,400 | 73.03 | 73.36 | 70.81 | 70.88 | 00:00:00 | | 2015-10-06 | 1,209,900 | 75.32 | 76.46 | 74.77 | 75.05 | 00:00:00 | | 2015-10-07 | 854,300 | 75.03 | 76.49 | 74.51 | 76.45 | 00:00:00 | | 2015-10-12 | 689,600 | 78.28 | 79.07 | 77.97 | 78.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
