|
 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 | | 2016-09-28 | 1,038,700 | 67.25 | 67.79 | 67.01 | 67.47 | 00:00:00 | | 2016-09-29 | 1,346,100 | 67.42 | 67.95 | 66.87 | 67.06 | 00:00:00 | | 2016-10-03 | 947,100 | 67.44 | 67.44 | 66.47 | 66.90 | 00:00:00 | | 2016-10-04 | 877,500 | 67.13 | 67.32 | 66.75 | 66.82 | 00:00:00 | | 2016-10-05 | 564,900 | 66.91 | 67.41 | 66.82 | 66.96 | 00:00:00 | | 2016-10-13 | 2,082,100 | 65.50 | 67.60 | 64.65 | 67.20 | 00:00:00 | | 2016-10-14 | 971,300 | 67.73 | 68.15 | 67.26 | 67.77 | 00:00:00 | | 2016-10-26 | 3,428,100 | 65.91 | 65.97 | 63.20 | 63.32 | 00:00:00 | | 2016-10-27 | 1,914,400 | 63.50 | 64.27 | 62.60 | 64.19 | 00:00:00 | | 2016-10-28 | 1,483,700 | 64.34 | 65.41 | 64.14 | 64.98 | 00:00:00 | | 2016-11-04 | 1,212,200 | 64.54 | 65.02 | 64.18 | 64.24 | 00:00:00 | | 2016-11-09 | 884,400 | 66.14 | 68.47 | 65.48 | 68.05 | 00:00:00 | | 2016-11-10 | 1,147,600 | 68.60 | 69.80 | 68.35 | 68.94 | 00:00:00 | | 2016-11-11 | 752,700 | 68.87 | 69.54 | 68.61 | 69.47 | 00:00:00 | | 2016-11-22 | 842,400 | 73.31 | 74.44 | 73.17 | 74.33 | 00:00:00 | | 2016-11-23 | 880,900 | 73.66 | 74.54 | 73.66 | 74.51 | 00:00:00 | | 2016-12-30 | 524,600 | 76.85 | 76.97 | 76.18 | 76.37 | 00:00:00 | | 2017-01-10 | 697,500 | 76.79 | 77.33 | 76.48 | 76.93 | 00:00:00 | | 2017-01-11 | 586,300 | 76.89 | 77.84 | 76.82 | 77.54 | 00:00:00 | | 2017-01-12 | 1,259,400 | 77.25 | 77.71 | 76.72 | 76.76 | 00:00:00 | | 2017-01-19 | 1,252,400 | 77.41 | 78.48 | 77.35 | 77.79 | 00:00:00 | | 2017-01-20 | 1,228,100 | 77.99 | 79.17 | 77.99 | 78.20 | 00:00:00 | | 2017-01-23 | 683,400 | 78.18 | 78.61 | 77.87 | 78.61 | 00:00:00 | | 2017-01-24 | 724,500 | 78.67 | 79.61 | 78.30 | 79.20 | 00:00:00 | | 2017-01-25 | 756,700 | 79.44 | 80.15 | 79.20 | 79.83 | 00:00:00 | | 2017-01-31 | 869,600 | 78.30 | 79.20 | 77.74 | 79.06 | 00:00:00 | | 2017-02-01 | 650,300 | 79.41 | 79.75 | 78.78 | 79.28 | 00:00:00 | | 2017-02-06 | 739,700 | 79.87 | 80.50 | 79.75 | 80.08 | 00:00:00 | | 2017-02-07 | 1,069,200 | 80.29 | 80.88 | 80.19 | 80.50 | 00:00:00 | | 2017-02-08 | 1,018,200 | 80.25 | 81.13 | 80.11 | 81.05 | 00:00:00 | | 2017-02-13 | 1,695,400 | 82.17 | 82.28 | 81.30 | 81.75 | 00:00:00 | | 2017-02-16 | 2,184,400 | 85.69 | 86.72 | 85.08 | 85.79 | 00:00:00 | | 2017-02-17 | 2,047,300 | 85.55 | 85.63 | 83.83 | 84.85 | 00:00:00 | | 2017-02-24 | 1,187,100 | 83.14 | 83.90 | 82.77 | 83.87 | 00:00:00 | | 2017-03-02 | 1,044,600 | 83.79 | 83.79 | 82.96 | 83.06 | 00:00:00 | | 2017-03-03 | 932,000 | 82.66 | 83.09 | 82.11 | 82.40 | 00:00:00 | | 2017-03-08 | 690,600 | 82.20 | 82.72 | 82.10 | 82.49 | 00:00:00 | | 2017-03-09 | 824,600 | 82.34 | 82.86 | 82.03 | 82.09 | 00:00:00 | | 2017-03-10 | 778,100 | 82.32 | 82.83 | 82.00 | 82.65 | 00:00:00 | | 2017-03-13 | 885,800 | 82.63 | 83.47 | 82.63 | 83.39 | 00:00:00 | | 2017-03-14 | 880,800 | 83.23 | 83.38 | 82.30 | 82.35 | 00:00:00 | | 2017-03-17 | 1,550,200 | 84.46 | 84.74 | 84.13 | 84.26 | 00:00:00 | | 2017-03-20 | 799,600 | 84.35 | 84.62 | 83.70 | 83.96 | 00:00:00 | | 2017-03-23 | 821,100 | 83.63 | 84.85 | 83.63 | 84.03 | 00:00:00 | | 2017-03-24 | 779,300 | 84.24 | 84.76 | 84.09 | 84.23 | 00:00:00 | | 2017-04-10 | 765,400 | 84.68 | 85.62 | 84.64 | 85.39 | 00:00:00 | | 2017-04-24 | 2,220,200 | 90.72 | 91.98 | 90.58 | 91.79 | 00:00:00 | | 2017-05-05 | 2,529,100 | 95.88 | 96.58 | 95.70 | 96.07 | 00:00:00 | | 2017-05-10 | 1,472,200 | 96.64 | 96.79 | 95.92 | 96.41 | 00:00:00 | | 2017-05-11 | 1,591,000 | 96.10 | 96.52 | 95.10 | 96.22 | 00:00:00 | | 2017-05-12 | 1,081,797 | 96.05 | 96.12 | 94.77 | 95.09 | 00:00:00 | | 2017-05-15 | 1,251,397 | 95.41 | 96.28 | 95.24 | 96.24 | 00:00:00 | | 2017-05-16 | 957,644 | 96.55 | 96.66 | 95.76 | 95.94 | 00:00:00 | | 2017-05-17 | 1,392,517 | 95.09 | 95.19 | 93.70 | 94.50 | 00:00:00 | | 2017-05-18 | 1,194,974 | 94.20 | 95.97 | 93.84 | 95.62 | 00:00:00 | | 2017-05-19 | 1,139,951 | 96.08 | 96.13 | 95.54 | 95.60 | 00:00:00 | | 2017-05-22 | 1,246,575 | 95.99 | 96.35 | 95.82 | 95.99 | 00:00:00 | | 2017-05-23 | 1,205,391 | 96.48 | 97.50 | 95.52 | 96.88 | 00:00:00 | | 2017-05-24 | 1,300,541 | 96.89 | 97.44 | 96.43 | 97.42 | 00:00:00 | | 2017-05-25 | 1,683,716 | 97.86 | 99.78 | 97.69 | 99.10 | 00:00:00 | | 2017-05-26 | 1,209,813 | 99.10 | 100.39 | 98.71 | 99.63 | 00:00:00 | | 2017-05-30 | 1,316,441 | 99.56 | 100.33 | 99.45 | 100.00 | 00:00:00 | | 2017-05-31 | 923,637 | 100.39 | 101.03 | 99.63 | 100.99 | 00:00:00 | | 2017-06-01 | 1,328,554 | 101.68 | 102.90 | 101.13 | 102.84 | 00:00:00 | | 2017-06-02 | 1,152,278 | 102.84 | 103.70 | 102.35 | 102.95 | 00:00:00 | | 2017-06-05 | 700,085 | 103.14 | 103.14 | 101.74 | 101.78 | 00:00:00 | | 2017-06-06 | 1,404,241 | 101.15 | 101.81 | 99.24 | 99.67 | 00:00:00 | | 2017-06-07 | 913,255 | 99.95 | 100.03 | 98.36 | 99.79 | 00:00:00 | | 2017-06-08 | 693,916 | 99.46 | 99.75 | 98.15 | 99.59 | 00:00:00 | | 2017-06-09 | 715,172 | 99.44 | 100.33 | 98.27 | 98.90 | 00:00:00 | | 2017-06-12 | 940,345 | 99.14 | 99.18 | 98.13 | 99.04 | 00:00:00 | | 2017-06-13 | 698,287 | 99.33 | 100.55 | 99.28 | 100.46 | 00:00:00 | | 2017-06-14 | 806,220 | 100.95 | 101.42 | 100.33 | 100.94 | 00:00:00 | | 2017-06-15 | 796,182 | 99.93 | 100.97 | 99.45 | 100.80 | 00:00:00 | | 2017-06-16 | 1,313,709 | 100.86 | 101.66 | 100.61 | 101.34 | 00:00:00 | | 2017-06-19 | 1,019,887 | 101.88 | 103.58 | 101.56 | 103.24 | 00:00:00 | | 2017-06-20 | 896,395 | 103.35 | 103.54 | 102.28 | 102.30 | 00:00:00 | | 2017-06-21 | 803,208 | 102.44 | 103.23 | 102.33 | 103.20 | 00:00:00 | | 2017-06-22 | 1,535,271 | 103.40 | 104.72 | 102.96 | 104.12 | 00:00:00 | | 2017-06-23 | 1,541,191 | 104.00 | 104.45 | 103.20 | 104.38 | 00:00:00 | | 2017-06-26 | 1,378,211 | 104.71 | 105.63 | 104.40 | 105.27 | 00:00:00 | | 2017-06-27 | 1,401,047 | 105.30 | 105.61 | 102.40 | 102.55 | 00:00:00 | | 2017-06-28 | 674,718 | 103.00 | 103.83 | 102.86 | 103.28 | 00:00:00 | | 2017-06-29 | 1,363,642 | 103.25 | 103.25 | 99.86 | 100.70 | 00:00:00 | | 2017-06-30 | 1,059,348 | 101.01 | 101.21 | 100.31 | 100.41 | 00:00:00 | | 2017-07-03 | 738,528 | 101.48 | 101.69 | 100.56 | 100.73 | 00:00:00 | | 2017-07-05 | 974,704 | 101.11 | 101.63 | 100.73 | 101.29 | 00:00:00 | | 2017-07-06 | 983,880 | 100.89 | 101.32 | 99.97 | 100.10 | 00:00:00 | | 2017-07-07 | 780,250 | 100.36 | 101.38 | 99.97 | 100.83 | 00:00:00 | | 2017-07-10 | 540,182 | 100.65 | 101.56 | 100.48 | 101.37 | 00:00:00 | | 2017-07-11 | 658,463 | 101.25 | 101.69 | 100.59 | 101.38 | 00:00:00 | | 2017-07-12 | 845,497 | 102.14 | 102.38 | 101.19 | 102.02 | 00:00:00 | | 2017-07-13 | 633,339 | 102.42 | 102.55 | 101.46 | 102.03 | 00:00:00 | | 2017-07-14 | 508,407 | 101.84 | 102.36 | 101.04 | 102.10 | 00:00:00 | | 2017-07-17 | 546,277 | 102.11 | 103.22 | 101.95 | 102.73 | 00:00:00 | | 2017-07-18 | 718,101 | 102.59 | 103.34 | 102.40 | 102.95 | 00:00:00 | | 2017-07-19 | 509,451 | 103.25 | 103.37 | 102.19 | 102.49 | 00:00:00 | | 2017-07-20 | 560,312 | 102.50 | 103.07 | 102.12 | 102.64 | 00:00:00 | | 2017-07-21 | 549,521 | 102.25 | 103.30 | 101.87 | 103.06 | 00:00:00 | | 2017-07-24 | 556,352 | 103.01 | 103.55 | 102.36 | 103.07 | 00:00:00 | | 2017-07-25 | 482,321 | 103.57 | 104.53 | 103.04 | 104.42 | 00:00:00 | | 2017-07-26 | 564,937 | 104.59 | 104.84 | 103.40 | 103.61 | 00:00:00 | | 2017-07-27 | 489,296 | 103.80 | 104.09 | 102.78 | 104.08 | 00:00:00 | | 2017-07-28 | 488,149 | 103.84 | 104.12 | 103.04 | 103.62 | 00:00:00 | | 2017-07-31 | 754,084 | 104.17 | 104.85 | 103.90 | 104.37 | 00:00:00 | | 2017-08-01 | 867,853 | 101.27 | 102.26 | 99.90 | 102.26 | 00:00:00 | | 2017-08-02 | 1,056,974 | 105.15 | 105.38 | 101.90 | 103.00 | 00:00:00 | | 2017-08-03 | 3,942,792 | 105.00 | 106.50 | 100.89 | 102.30 | 00:00:00 | | 2017-08-04 | 1,851,929 | 101.27 | 102.26 | 99.90 | 102.26 | 00:00:00 | | 2017-08-07 | 840,217 | 102.52 | 103.92 | 102.33 | 103.34 | 00:00:00 | | 2017-08-08 | 1,022,373 | 103.03 | 103.03 | 100.78 | 100.87 | 00:00:00 | | 2017-08-09 | 816,711 | 100.42 | 101.31 | 100.18 | 100.31 | 00:00:00 | | 2017-08-10 | 1,226,493 | 99.93 | 100.09 | 97.49 | 97.60 | 00:00:00 | | 2017-08-11 | 1,115,841 | 97.60 | 98.32 | 97.21 | 97.33 | 00:00:00 | | 2017-08-14 | 1,023,375 | 98.36 | 98.93 | 98.32 | 98.71 | 00:00:00 | | 2017-08-15 | 644,795 | 99.16 | 99.68 | 98.81 | 99.57 | 00:00:00 | | 2017-08-16 | 1,143,371 | 99.64 | 100.04 | 98.29 | 99.10 | 00:00:00 | | 2017-08-17 | 1,537,348 | 98.85 | 99.07 | 96.12 | 96.15 | 00:00:00 | | 2017-08-18 | 1,592,424 | 96.05 | 97.45 | 95.30 | 96.72 | 00:00:00 | | 2017-08-21 | 944,833 | 96.95 | 97.30 | 96.25 | 96.62 | 00:00:00 | | 2017-08-22 | 1,143,708 | 96.83 | 98.80 | 96.83 | 98.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
