|
 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 | | 2015-10-12 | 689,600 | 78.28 | 79.07 | 77.97 | 78.87 | 00:00:00 | | 2015-10-15 | 4,756,700 | 76.42 | 76.93 | 72.63 | 74.14 | 00:00:00 | | 2015-10-16 | 1,385,800 | 74.16 | 74.56 | 73.48 | 73.97 | 00:00:00 | | 2015-10-19 | 1,130,900 | 73.56 | 74.47 | 73.56 | 74.00 | 00:00:00 | | 2015-10-27 | 3,179,600 | 79.50 | 81.15 | 77.75 | 80.64 | 00:00:00 | | 2015-10-28 | 1,876,500 | 81.26 | 82.70 | 80.10 | 81.11 | 00:00:00 | | 2015-11-02 | 637,800 | 81.36 | 82.13 | 80.16 | 81.80 | 00:00:00 | | 2015-11-11 | 511,300 | 81.25 | 82.00 | 80.75 | 80.76 | 00:00:00 | | 2015-11-12 | 672,600 | 79.93 | 80.66 | 79.50 | 79.50 | 00:00:00 | | 2015-11-13 | 753,300 | 79.25 | 80.12 | 77.57 | 77.65 | 00:00:00 | | 2015-11-17 | 1,143,000 | 78.05 | 78.80 | 76.49 | 77.00 | 00:00:00 | | 2015-11-18 | 1,083,200 | 77.14 | 77.83 | 76.45 | 77.38 | 00:00:00 | | 2015-11-19 | 1,058,400 | 77.58 | 77.58 | 76.73 | 76.80 | 00:00:00 | | 2015-11-23 | 882,100 | 76.61 | 77.83 | 76.57 | 77.21 | 00:00:00 | | 2015-11-24 | 866,600 | 76.42 | 77.50 | 75.26 | 76.39 | 00:00:00 | | 2015-11-25 | 886,800 | 76.20 | 76.43 | 75.66 | 75.98 | 00:00:00 | | 2015-12-10 | 617,300 | 75.42 | 75.89 | 75.09 | 75.23 | 00:00:00 | | 2015-12-11 | 957,600 | 74.07 | 74.72 | 72.93 | 73.10 | 00:00:00 | | 2015-12-14 | 1,310,500 | 73.13 | 73.99 | 71.85 | 73.04 | 00:00:00 | | 2015-12-15 | 1,404,600 | 73.58 | 73.60 | 72.49 | 72.78 | 00:00:00 | | 2015-12-16 | 1,478,600 | 73.04 | 74.83 | 72.49 | 74.20 | 00:00:00 | | 2015-12-17 | 1,026,600 | 74.15 | 74.41 | 72.26 | 72.27 | 00:00:00 | | 2015-12-18 | 1,842,500 | 71.86 | 72.72 | 70.85 | 70.86 | 00:00:00 | | 2015-12-21 | 1,050,300 | 71.53 | 71.53 | 70.12 | 71.13 | 00:00:00 | | 2015-12-29 | 520,900 | 73.85 | 73.91 | 72.93 | 73.53 | 00:00:00 | | 2015-12-30 | 433,800 | 73.37 | 73.40 | 72.80 | 72.88 | 00:00:00 | | 2015-12-31 | 1,364,500 | 72.69 | 73.23 | 72.03 | 72.65 | 00:00:00 | | 2016-01-04 | 1,625,200 | 71.39 | 71.46 | 70.09 | 70.88 | 00:00:00 | | 2016-01-12 | 834,600 | 69.82 | 70.47 | 68.59 | 69.58 | 00:00:00 | | 2016-01-13 | 1,940,800 | 69.77 | 69.91 | 66.78 | 67.40 | 00:00:00 | | 2016-01-19 | 1,423,900 | 66.35 | 66.68 | 63.89 | 64.74 | 00:00:00 | | 2016-01-22 | 1,148,900 | 66.99 | 67.69 | 66.29 | 67.06 | 00:00:00 | | 2016-01-25 | 2,121,300 | 67.04 | 67.62 | 63.54 | 63.78 | 00:00:00 | | 2016-01-28 | 1,478,100 | 65.35 | 65.69 | 63.02 | 63.41 | 00:00:00 | | 2016-01-29 | 2,211,100 | 63.41 | 65.02 | 63.41 | 64.90 | 00:00:00 | | 2016-02-01 | 1,669,600 | 64.58 | 65.55 | 64.21 | 65.05 | 00:00:00 | | 2016-02-02 | 1,555,100 | 64.05 | 64.63 | 62.42 | 62.63 | 00:00:00 | | 2016-02-03 | 1,731,800 | 63.24 | 63.57 | 61.82 | 63.42 | 00:00:00 | | 2016-02-09 | 3,836,800 | 63.32 | 64.77 | 62.01 | 63.21 | 00:00:00 | | 2016-02-10 | 2,245,500 | 63.86 | 65.28 | 63.21 | 64.66 | 00:00:00 | | 2016-02-16 | 1,558,700 | 66.61 | 67.66 | 66.19 | 67.08 | 00:00:00 | | 2016-02-17 | 1,808,100 | 68.04 | 69.64 | 67.81 | 68.94 | 00:00:00 | | 2016-02-18 | 1,356,500 | 68.93 | 69.20 | 67.43 | 68.71 | 00:00:00 | | 2016-02-19 | 1,001,200 | 68.29 | 69.35 | 68.13 | 69.17 | 00:00:00 | | 2016-02-22 | 1,110,400 | 69.90 | 70.69 | 69.90 | 70.64 | 00:00:00 | | 2016-02-23 | 1,719,000 | 70.55 | 71.13 | 70.02 | 70.26 | 00:00:00 | | 2016-02-26 | 1,101,000 | 72.70 | 73.24 | 72.05 | 72.58 | 00:00:00 | | 2016-02-29 | 1,699,800 | 72.43 | 73.48 | 72.16 | 72.84 | 00:00:00 | | 2016-03-07 | 1,422,800 | 75.86 | 76.83 | 75.58 | 76.24 | 00:00:00 | | 2016-03-08 | 1,394,700 | 75.69 | 75.90 | 74.28 | 74.36 | 00:00:00 | | 2016-03-09 | 886,400 | 74.43 | 74.52 | 73.60 | 74.04 | 00:00:00 | | 2016-03-15 | 1,070,800 | 76.02 | 76.63 | 75.81 | 76.09 | 00:00:00 | | 2016-03-16 | 1,188,000 | 75.69 | 77.40 | 75.55 | 77.26 | 00:00:00 | | 2016-03-21 | 4,769,100 | 79.00 | 79.60 | 75.09 | 77.07 | 00:00:00 | | 2016-03-24 | 966,700 | 74.00 | 75.21 | 73.42 | 74.96 | 00:00:00 | | 2016-03-29 | 998,100 | 74.63 | 75.21 | 74.13 | 74.94 | 00:00:00 | | 2016-03-30 | 1,247,600 | 75.65 | 76.50 | 75.23 | 76.41 | 00:00:00 | | 2016-03-31 | 1,333,800 | 76.21 | 77.35 | 75.84 | 76.43 | 00:00:00 | | 2016-04-01 | 1,360,700 | 75.64 | 76.13 | 74.60 | 75.39 | 00:00:00 | | 2016-04-04 | 1,179,400 | 75.36 | 75.86 | 75.07 | 75.42 | 00:00:00 | | 2016-04-05 | 918,100 | 75.04 | 75.28 | 74.58 | 74.92 | 00:00:00 | | 2016-04-06 | 1,342,900 | 74.92 | 75.51 | 74.32 | 75.50 | 00:00:00 | | 2016-04-07 | 1,362,200 | 75.25 | 75.75 | 74.15 | 74.85 | 00:00:00 | | 2016-04-08 | 921,000 | 75.29 | 75.91 | 74.88 | 75.50 | 00:00:00 | | 2016-04-11 | 1,925,700 | 76.00 | 77.49 | 75.71 | 76.44 | 00:00:00 | | 2016-04-12 | 926,000 | 76.41 | 77.17 | 76.27 | 76.86 | 00:00:00 | | 2016-04-13 | 962,800 | 77.29 | 78.14 | 76.91 | 78.00 | 00:00:00 | | 2016-04-14 | 546,700 | 78.19 | 78.37 | 77.43 | 77.80 | 00:00:00 | | 2016-04-15 | 854,100 | 78.07 | 78.27 | 77.61 | 77.72 | 00:00:00 | | 2016-04-18 | 1,077,300 | 77.31 | 77.50 | 76.74 | 77.04 | 00:00:00 | | 2016-04-19 | 608,600 | 77.11 | 77.96 | 76.72 | 77.29 | 00:00:00 | | 2016-04-20 | 741,300 | 77.52 | 78.05 | 77.03 | 77.67 | 00:00:00 | | 2016-04-21 | 730,800 | 77.66 | 78.38 | 77.15 | 77.48 | 00:00:00 | | 2016-04-22 | 1,101,700 | 77.42 | 77.70 | 76.00 | 76.17 | 00:00:00 | | 2016-04-25 | 1,767,900 | 76.14 | 76.48 | 75.70 | 76.07 | 00:00:00 | | 2016-04-26 | 5,409,800 | 71.23 | 73.63 | 70.11 | 70.39 | 00:00:00 | | 2016-04-27 | 2,281,700 | 70.70 | 72.75 | 70.33 | 72.54 | 00:00:00 | | 2016-04-28 | 1,509,300 | 71.79 | 73.11 | 71.44 | 71.62 | 00:00:00 | | 2016-04-29 | 1,729,100 | 71.74 | 71.95 | 70.00 | 70.95 | 00:00:00 | | 2016-05-06 | 826,000 | 70.30 | 70.59 | 69.54 | 70.18 | 00:00:00 | | 2016-05-10 | 936,300 | 70.33 | 71.75 | 69.94 | 71.72 | 00:00:00 | | 2016-05-11 | 1,852,900 | 71.35 | 71.52 | 69.00 | 69.21 | 00:00:00 | | 2016-06-01 | 893,100 | 67.04 | 67.68 | 66.76 | 67.55 | 00:00:00 | | 2016-06-02 | 1,591,100 | 67.43 | 68.94 | 67.21 | 68.54 | 00:00:00 | | 2016-06-06 | 750,700 | 67.53 | 68.10 | 67.29 | 67.92 | 00:00:00 | | 2016-06-07 | 801,000 | 68.25 | 68.36 | 67.79 | 68.02 | 00:00:00 | | 2016-06-08 | 920,000 | 68.00 | 68.61 | 67.54 | 68.50 | 00:00:00 | | 2016-06-09 | 871,000 | 68.21 | 68.54 | 67.71 | 68.38 | 00:00:00 | | 2016-06-10 | 799,600 | 67.66 | 68.04 | 67.15 | 67.66 | 00:00:00 | | 2016-06-13 | 1,030,100 | 67.49 | 68.16 | 67.28 | 67.29 | 00:00:00 | | 2016-06-16 | 1,155,800 | 67.89 | 68.95 | 67.08 | 68.86 | 00:00:00 | | 2016-06-17 | 1,908,900 | 68.70 | 70.25 | 68.53 | 70.12 | 00:00:00 | | 2016-06-27 | 1,290,100 | 66.44 | 66.50 | 64.81 | 65.40 | 00:00:00 | | 2016-06-28 | 1,171,600 | 66.46 | 67.25 | 66.23 | 67.23 | 00:00:00 | | 2016-06-29 | 2,513,300 | 68.64 | 70.91 | 68.64 | 70.05 | 00:00:00 | | 2016-07-12 | 2,065,600 | 74.37 | 76.13 | 74.33 | 75.49 | 00:00:00 | | 2016-07-14 | 885,200 | 75.49 | 75.73 | 75.08 | 75.50 | 00:00:00 | | 2016-07-15 | 1,010,500 | 75.60 | 75.94 | 74.60 | 75.49 | 00:00:00 | | 2016-07-18 | 776,300 | 75.49 | 76.22 | 75.43 | 75.95 | 00:00:00 | | 2016-07-19 | 956,900 | 75.66 | 75.78 | 75.15 | 75.51 | 00:00:00 | | 2016-07-20 | 1,205,400 | 75.82 | 76.20 | 75.27 | 75.39 | 00:00:00 | | 2016-07-21 | 1,586,900 | 76.27 | 76.93 | 76.03 | 76.52 | 00:00:00 | | 2016-07-22 | 1,138,700 | 76.50 | 77.38 | 76.30 | 77.22 | 00:00:00 | | 2016-07-27 | 4,320,800 | 72.99 | 72.99 | 69.55 | 70.64 | 00:00:00 | | 2016-07-28 | 1,480,400 | 70.47 | 71.73 | 70.01 | 71.44 | 00:00:00 | | 2016-08-01 | 3,668,100 | 70.72 | 70.99 | 68.34 | 69.69 | 00:00:00 | | 2016-08-03 | 1,302,100 | 68.87 | 69.39 | 68.38 | 68.69 | 00:00:00 | | 2016-08-04 | 1,066,200 | 68.77 | 69.26 | 68.60 | 69.04 | 00:00:00 | | 2016-08-19 | 1,213,300 | 70.69 | 71.82 | 70.50 | 71.78 | 00:00:00 | | 2016-08-23 | 657,900 | 71.73 | 71.97 | 71.46 | 71.74 | 00:00:00 | | 2016-08-24 | 731,400 | 71.23 | 71.51 | 70.67 | 70.87 | 00:00:00 | | 2016-08-25 | 637,000 | 70.64 | 71.33 | 70.55 | 71.17 | 00:00:00 | | 2016-08-26 | 626,000 | 71.17 | 71.82 | 70.61 | 70.83 | 00:00:00 | | 2016-09-01 | 882,900 | 70.98 | 71.50 | 70.38 | 70.74 | 00:00:00 | | 2016-09-02 | 587,900 | 70.89 | 71.15 | 70.49 | 70.70 | 00:00:00 | | 2016-09-12 | 1,183,500 | 66.32 | 67.96 | 66.00 | 67.78 | 00:00:00 | | 2016-09-21 | 586,300 | 67.98 | 68.04 | 67.12 | 67.93 | 00:00:00 | | 2016-09-22 | 579,200 | 68.25 | 68.83 | 68.10 | 68.67 | 00:00:00 | | 2016-09-26 | 1,513,600 | 68.22 | 68.22 | 66.86 | 67.15 | 00:00:00 | | 2016-09-27 | 587,600 | 67.10 | 67.64 | 66.98 | 67.35 | 00:00:00 | | 2016-09-28 | 1,038,700 | 67.25 | 67.79 | 67.01 | 67.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
