|
 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 | | 2017-08-22 | 1,143,708 | 96.83 | 98.80 | 96.83 | 98.71 | 00:00:00 | | 2017-08-23 | 637,469 | 97.64 | 98.54 | 96.72 | 97.73 | 00:00:00 | | 2017-08-24 | 805,409 | 98.15 | 98.42 | 96.93 | 96.97 | 00:00:00 | | 2017-08-25 | 1,038,451 | 97.31 | 97.60 | 96.54 | 96.99 | 00:00:00 | | 2017-08-28 | 1,227,218 | 97.10 | 97.19 | 95.55 | 96.31 | 00:00:00 | | 2017-08-29 | 651,561 | 95.75 | 96.84 | 95.73 | 96.65 | 00:00:00 | | 2017-08-30 | 831,300 | 96.75 | 98.36 | 96.75 | 98.32 | 00:00:00 | | 2017-08-31 | 1,174,551 | 98.94 | 99.81 | 98.89 | 99.68 | 00:00:00 | | 2017-09-01 | 1,344,381 | 99.82 | 100.68 | 99.43 | 100.25 | 00:00:00 | | 2017-09-05 | 1,304,497 | 100.01 | 100.07 | 97.35 | 98.60 | 00:00:00 | | 2017-09-06 | 1,405,091 | 98.67 | 98.67 | 97.37 | 97.61 | 00:00:00 | | 2017-09-07 | 1,177,161 | 97.85 | 97.97 | 96.27 | 96.92 | 00:00:00 | | 2017-09-08 | 1,156,869 | 96.78 | 98.89 | 96.43 | 98.47 | 00:00:00 | | 2017-09-11 | 1,531,055 | 99.11 | 100.00 | 98.98 | 99.83 | 00:00:00 | | 2017-09-12 | 555,619 | 99.93 | 101.04 | 99.62 | 100.84 | 00:00:00 | | 2017-09-13 | 1,210,253 | 101.05 | 102.92 | 100.78 | 102.50 | 00:00:00 | | 2017-09-14 | 1,044,078 | 101.98 | 103.12 | 101.78 | 102.67 | 00:00:00 | | 2017-09-15 | 1,222,212 | 102.25 | 102.27 | 100.77 | 101.44 | 00:00:00 | | 2017-09-18 | 724,108 | 101.67 | 101.95 | 101.29 | 101.47 | 00:00:00 | | 2017-09-19 | 862,245 | 101.56 | 101.61 | 100.96 | 101.52 | 00:00:00 | | 2017-09-20 | 647,934 | 101.77 | 102.70 | 101.26 | 102.68 | 00:00:00 | | 2017-09-21 | 985,506 | 102.75 | 103.48 | 102.47 | 103.19 | 00:00:00 | | 2017-09-22 | 1,185,192 | 103.31 | 105.42 | 103.31 | 105.23 | 00:00:00 | | 2017-09-25 | 781,957 | 104.63 | 105.20 | 103.56 | 103.65 | 00:00:00 | | 2017-09-26 | 1,507,245 | 104.00 | 105.27 | 103.94 | 104.88 | 00:00:00 | | 2017-09-27 | 718,059 | 105.31 | 105.39 | 104.03 | 104.83 | 00:00:00 | | 2017-09-28 | 846,897 | 104.65 | 105.37 | 104.33 | 105.25 | 00:00:00 | | 2017-09-29 | 1,006,000 | 105.43 | 105.74 | 104.70 | 105.41 | 00:00:00 | | 2017-10-02 | 916,619 | 105.35 | 106.61 | 104.73 | 106.02 | 00:00:00 | | 2017-10-03 | 895,884 | 106.00 | 106.45 | 104.68 | 105.28 | 00:00:00 | | 2017-10-04 | 595,991 | 105.53 | 106.54 | 105.29 | 105.90 | 00:00:00 | | 2017-10-05 | 640,356 | 105.99 | 107.12 | 105.76 | 106.82 | 00:00:00 | | 2017-10-06 | 1,552,520 | 106.81 | 107.23 | 105.89 | 107.05 | 00:00:00 | | 2017-10-09 | 1,140,528 | 107.23 | 107.92 | 106.50 | 107.90 | 00:00:00 | | 2017-10-10 | 1,113,727 | 107.95 | 109.05 | 107.54 | 108.69 | 00:00:00 | | 2017-10-11 | 1,762,993 | 108.96 | 109.69 | 108.50 | 108.97 | 00:00:00 | | 2017-10-12 | 1,014,801 | 108.54 | 109.77 | 108.26 | 109.67 | 00:00:00 | | 2017-10-13 | 781,230 | 110.15 | 110.62 | 109.77 | 110.37 | 00:00:00 | | 2017-10-16 | 834,299 | 110.11 | 110.74 | 109.71 | 110.02 | 00:00:00 | | 2017-10-17 | 623,217 | 109.96 | 110.04 | 109.39 | 109.63 | 00:00:00 | | 2017-10-18 | 783,826 | 110.03 | 110.13 | 109.14 | 109.33 | 00:00:00 | | 2017-10-19 | 589,615 | 108.87 | 109.67 | 108.27 | 109.30 | 00:00:00 | | 2017-10-20 | 728,071 | 109.84 | 109.85 | 108.65 | 109.00 | 00:00:00 | | 2017-10-23 | 1,177,339 | 109.29 | 109.41 | 108.09 | 108.27 | 00:00:00 | | 2017-10-24 | 1,104,481 | 108.18 | 109.22 | 108.07 | 108.52 | 00:00:00 | | 2017-10-25 | 3,163,832 | 102.22 | 105.19 | 102.00 | 104.41 | 00:00:00 | | 2017-10-26 | 1,488,156 | 104.60 | 106.73 | 104.55 | 106.47 | 00:00:00 | | 2017-10-27 | 1,162,226 | 106.47 | 107.04 | 105.71 | 106.56 | 00:00:00 | | 2017-10-30 | 759,594 | 105.91 | 106.49 | 104.75 | 105.74 | 00:00:00 | | 2017-10-31 | 1,245,549 | 105.82 | 107.16 | 105.82 | 106.85 | 00:00:00 | | 2017-11-01 | 972,864 | 108.56 | 110.04 | 106.76 | 107.22 | 00:00:00 | | 2017-11-02 | 776,491 | 107.56 | 108.01 | 106.79 | 107.46 | 00:00:00 | | 2017-11-03 | 1,172,339 | 107.16 | 110.44 | 107.16 | 108.91 | 00:00:00 | | 2017-11-06 | 654,297 | 108.88 | 109.41 | 108.44 | 109.04 | 00:00:00 | | 2017-12-13 | 556,156 | 112.00 | 112.56 | 111.66 | 111.80 | 00:00:00 | | 2017-12-14 | 1,069,724 | 111.72 | 112.01 | 110.67 | 110.77 | 00:00:00 | | 2017-12-15 | 1,116,379 | 111.19 | 112.74 | 111.03 | 112.61 | 00:00:00 | | 2017-12-18 | 686,729 | 113.71 | 115.22 | 113.20 | 114.48 | 00:00:00 | | 2017-12-19 | 583,689 | 114.43 | 114.54 | 113.11 | 113.56 | 00:00:00 | | 2017-12-20 | 483,141 | 113.60 | 113.90 | 112.81 | 112.83 | 00:00:00 | | 2017-12-21 | 1,243,826 | 113.85 | 114.36 | 112.98 | 113.37 | 00:00:00 | | 2017-12-22 | 855,002 | 113.02 | 113.81 | 112.63 | 113.58 | 00:00:00 | | 2017-12-26 | 508,335 | 113.56 | 114.54 | 113.50 | 113.91 | 00:00:00 | | 2017-12-27 | 381,423 | 113.89 | 115.37 | 113.89 | 115.37 | 00:00:00 | | 2017-12-28 | 670,190 | 115.64 | 116.72 | 115.43 | 116.66 | 00:00:00 | | 2017-12-29 | 848,398 | 117.00 | 117.00 | 115.87 | 115.87 | 00:00:00 | | 2018-01-02 | 676,560 | 116.59 | 116.93 | 115.42 | 116.84 | 00:00:00 | | 2018-01-03 | 683,521 | 116.60 | 117.62 | 116.60 | 117.50 | 00:00:00 | | 2018-01-04 | 926,897 | 117.85 | 117.95 | 115.42 | 115.73 | 00:00:00 | | 2018-01-05 | 2,155,137 | 115.71 | 115.93 | 111.44 | 112.44 | 00:00:00 | | 2018-01-08 | 1,094,775 | 112.74 | 114.20 | 111.60 | 113.86 | 00:00:00 | | 2018-01-09 | 781,154 | 114.27 | 114.38 | 112.78 | 113.37 | 00:00:00 | | 2018-01-10 | 621,439 | 112.93 | 113.51 | 112.50 | 112.71 | 00:00:00 | | 2018-01-11 | 975,403 | 113.24 | 116.94 | 112.61 | 116.89 | 00:00:00 | | 2018-01-12 | 987,719 | 116.99 | 117.96 | 116.40 | 117.93 | 00:00:00 | | 2018-01-16 | 1,217,309 | 118.43 | 119.21 | 116.70 | 117.08 | 00:00:00 | | 2018-01-17 | 756,571 | 117.19 | 117.74 | 116.53 | 117.13 | 00:00:00 | | 2018-01-18 | 1,944,426 | 120.20 | 124.05 | 120.20 | 122.73 | 00:00:00 | | 2018-01-19 | 2,218,712 | 124.36 | 127.96 | 124.36 | 126.99 | 00:00:00 | | 2018-01-22 | 1,426,364 | 126.60 | 127.47 | 126.10 | 127.35 | 00:00:00 | | 2018-01-23 | 542,212 | 126.70 | 127.84 | 126.50 | 127.33 | 00:00:00 | | 2018-01-24 | 847,937 | 127.73 | 127.78 | 124.83 | 125.27 | 00:00:00 | | 2018-01-25 | 1,692,504 | 125.54 | 125.74 | 123.92 | 125.09 | 00:00:00 | | 2018-01-26 | 1,066,583 | 125.66 | 125.72 | 124.25 | 124.96 | 00:00:00 | | 2018-01-29 | 1,114,621 | 124.47 | 125.69 | 123.78 | 125.02 | 00:00:00 | | 2018-01-30 | 766,565 | 124.55 | 125.28 | 123.11 | 123.47 | 00:00:00 | | 2018-01-31 | 645,505 | 124.15 | 124.86 | 123.68 | 124.13 | 00:00:00 | | 2018-02-01 | 730,419 | 123.45 | 125.41 | 122.99 | 125.12 | 00:00:00 | | 2018-02-02 | 755,524 | 124.91 | 124.91 | 121.20 | 121.54 | 00:00:00 | | 2018-02-05 | 1,126,442 | 120.19 | 121.84 | 116.19 | 116.77 | 00:00:00 | | 2018-02-06 | 1,691,747 | 114.09 | 120.18 | 113.62 | 119.77 | 00:00:00 | | 2018-02-07 | 790,704 | 119.43 | 120.78 | 118.41 | 118.72 | 00:00:00 | | 2018-02-08 | 852,224 | 118.26 | 118.70 | 113.53 | 113.56 | 00:00:00 | | 2018-02-09 | 1,079,891 | 114.56 | 115.90 | 110.77 | 115.02 | 00:00:00 | | 2018-02-12 | 1,021,371 | 115.65 | 116.94 | 114.97 | 116.31 | 00:00:00 | | 2018-02-13 | 1,234,668 | 116.03 | 118.23 | 115.71 | 117.92 | 00:00:00 | | 2018-02-14 | 1,966,731 | 117.97 | 121.93 | 117.97 | 121.67 | 00:00:00 | | 2018-02-15 | 1,006,732 | 121.86 | 123.99 | 121.79 | 122.62 | 00:00:00 | | 2018-02-16 | 597,012 | 122.65 | 122.82 | 121.01 | 121.08 | 00:00:00 | | 2018-02-20 | 665,420 | 120.23 | 122.59 | 120.23 | 120.77 | 00:00:00 | | 2018-02-21 | 771,464 | 120.75 | 123.02 | 120.60 | 121.12 | 00:00:00 | | 2018-02-22 | 947,077 | 121.76 | 121.88 | 119.23 | 119.75 | 00:00:00 | | 2018-02-23 | 770,459 | 120.13 | 120.68 | 119.28 | 119.59 | 00:00:00 | | 2018-02-26 | 1,306,072 | 119.95 | 120.40 | 117.97 | 118.02 | 00:00:00 | | 2018-02-27 | 1,543,942 | 118.04 | 118.05 | 115.65 | 115.96 | 00:00:00 | | 2018-02-28 | 1,049,204 | 116.45 | 117.69 | 115.78 | 115.78 | 00:00:00 | | 2018-03-01 | 996,678 | 116.01 | 117.26 | 114.89 | 115.61 | 00:00:00 | | 2018-03-02 | 915,050 | 114.73 | 116.68 | 113.24 | 116.39 | 00:00:00 | | 2018-03-05 | 1,272,652 | 115.61 | 116.81 | 113.27 | 116.69 | 00:00:00 | | 2018-03-06 | 747,167 | 117.04 | 117.96 | 116.84 | 117.61 | 00:00:00 | | 2018-03-07 | 887,635 | 116.21 | 117.65 | 115.42 | 117.37 | 00:00:00 | | 2018-03-08 | 639,828 | 117.78 | 118.14 | 115.99 | 116.48 | 00:00:00 | | 2018-03-09 | 909,261 | 117.25 | 121.15 | 117.25 | 121.09 | 00:00:00 | | 2018-03-12 | 543,419 | 121.00 | 121.47 | 118.64 | 118.91 | 00:00:00 | | 2018-03-13 | 905,897 | 119.19 | 120.28 | 118.13 | 118.40 | 00:00:00 | | 2018-03-14 | 979,436 | 118.34 | 118.50 | 115.46 | 116.08 | 00:00:00 | | 2018-03-15 | 642,396 | 116.08 | 116.97 | 115.61 | 116.15 | 00:00:00 | | 2018-03-16 | 806,337 | 116.15 | 116.91 | 116.11 | 116.26 | 00:00:00 | | 2018-03-19 | 599,050 | 116.18 | 117.41 | 115.79 | 116.61 | 00:00:00 | | 2018-03-20 | 612,438 | 116.98 | 118.64 | 116.61 | 116.94 | 00:00:00 | | 2018-03-21 | 686,633 | 117.04 | 118.45 | 116.43 | 117.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
