|
 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 | | 2007-01-10 | 980,000 | 32.30 | 32.53 | 32.20 | 32.45 | 00:00:00 | | 2007-01-11 | 849,600 | 32.43 | 32.89 | 32.42 | 32.72 | 00:00:00 | | 2007-01-12 | 543,500 | 32.66 | 32.75 | 32.35 | 32.51 | 00:00:00 | | 2007-01-16 | 608,100 | 32.50 | 32.65 | 32.22 | 32.41 | 00:00:00 | | 2007-01-17 | 665,300 | 32.30 | 32.50 | 31.92 | 31.99 | 00:00:00 | | 2007-01-18 | 631,300 | 32.07 | 32.11 | 31.59 | 31.63 | 00:00:00 | | 2007-01-19 | 621,200 | 31.67 | 31.95 | 31.28 | 31.29 | 00:00:00 | | 2007-01-22 | 737,900 | 31.35 | 31.36 | 30.84 | 30.87 | 00:00:00 | | 2007-01-23 | 773,100 | 30.93 | 31.41 | 30.90 | 30.99 | 00:00:00 | | 2007-01-24 | 973,200 | 31.08 | 31.34 | 30.98 | 31.09 | 00:00:00 | | 2007-01-25 | 944,500 | 30.95 | 31.29 | 29.95 | 29.95 | 00:00:00 | | 2007-01-26 | 1,344,700 | 30.20 | 30.63 | 30.20 | 30.39 | 00:00:00 | | 2007-01-29 | 1,218,800 | 30.37 | 30.47 | 29.72 | 30.00 | 00:00:00 | | 2007-01-30 | 1,082,300 | 30.05 | 30.70 | 29.99 | 30.63 | 00:00:00 | | 2007-01-31 | 1,017,500 | 30.64 | 31.40 | 30.45 | 31.20 | 00:00:00 | | 2007-02-01 | 1,278,700 | 31.18 | 32.27 | 31.09 | 32.15 | 00:00:00 | | 2007-02-02 | 2,050,800 | 32.16 | 32.65 | 32.09 | 32.55 | 00:00:00 | | 2007-02-05 | 763,500 | 32.42 | 32.82 | 32.35 | 32.78 | 00:00:00 | | 2007-02-06 | 853,300 | 32.80 | 32.89 | 32.72 | 32.89 | 00:00:00 | | 2007-02-07 | 829,400 | 32.89 | 33.05 | 32.66 | 33.04 | 00:00:00 | | 2007-02-08 | 1,389,100 | 33.00 | 33.87 | 32.90 | 33.87 | 00:00:00 | | 2007-02-09 | 1,844,500 | 33.94 | 33.97 | 33.75 | 33.91 | 00:00:00 | | 2007-02-12 | 1,363,000 | 33.75 | 33.92 | 33.63 | 33.86 | 00:00:00 | | 2007-02-13 | 1,696,500 | 34.50 | 35.10 | 34.40 | 34.82 | 00:00:00 | | 2007-02-14 | 877,300 | 34.81 | 35.05 | 34.61 | 34.85 | 00:00:00 | | 2007-02-15 | 1,105,000 | 34.78 | 34.79 | 34.44 | 34.69 | 00:00:00 | | 2007-02-16 | 900,200 | 34.48 | 34.80 | 34.44 | 34.67 | 00:00:00 | | 2007-02-20 | 725,300 | 34.70 | 35.33 | 34.50 | 35.33 | 00:00:00 | | 2007-02-21 | 1,050,300 | 35.15 | 35.35 | 34.91 | 35.00 | 00:00:00 | | 2007-02-22 | 1,325,100 | 35.05 | 35.35 | 35.04 | 35.29 | 00:00:00 | | 2007-02-23 | 1,424,600 | 35.21 | 35.55 | 35.21 | 35.48 | 00:00:00 | | 2007-02-26 | 1,188,400 | 35.48 | 35.62 | 35.30 | 35.39 | 00:00:00 | | 2007-02-27 | 1,574,100 | 35.25 | 35.58 | 34.20 | 34.24 | 00:00:00 | | 2007-02-28 | 2,014,400 | 34.24 | 35.24 | 34.21 | 35.20 | 00:00:00 | | 2007-03-01 | 1,660,900 | 35.00 | 35.24 | 34.66 | 35.15 | 00:00:00 | | 2007-03-02 | 662,200 | 34.90 | 35.26 | 34.75 | 34.77 | 00:00:00 | | 2007-03-05 | 1,178,400 | 34.45 | 34.50 | 33.82 | 33.86 | 00:00:00 | | 2007-03-06 | 993,100 | 34.07 | 34.59 | 33.96 | 34.38 | 00:00:00 | | 2007-03-07 | 830,100 | 34.25 | 34.78 | 34.25 | 34.57 | 00:00:00 | | 2007-03-08 | 829,300 | 34.81 | 34.88 | 34.40 | 34.69 | 00:00:00 | | 2007-03-09 | 1,242,000 | 34.80 | 34.95 | 34.17 | 34.41 | 00:00:00 | | 2007-03-12 | 1,158,600 | 34.30 | 35.00 | 33.95 | 34.11 | 00:00:00 | | 2007-03-13 | 884,400 | 33.88 | 34.24 | 33.24 | 33.27 | 00:00:00 | | 2007-03-14 | 1,627,100 | 33.32 | 33.50 | 32.24 | 32.60 | 00:00:00 | | 2007-03-15 | 1,941,000 | 32.69 | 33.30 | 32.54 | 33.12 | 00:00:00 | | 2007-03-16 | 1,930,500 | 33.13 | 33.20 | 32.75 | 32.92 | 00:00:00 | | 2007-03-19 | 952,700 | 32.90 | 33.95 | 32.86 | 33.79 | 00:00:00 | | 2007-03-20 | 907,900 | 33.69 | 34.21 | 33.58 | 34.03 | 00:00:00 | | 2007-03-21 | 871,900 | 34.03 | 34.63 | 33.72 | 34.57 | 00:00:00 | | 2007-03-22 | 1,040,800 | 34.71 | 34.71 | 34.21 | 34.40 | 00:00:00 | | 2007-03-23 | 647,700 | 34.41 | 34.69 | 34.25 | 34.38 | 00:00:00 | | 2007-03-26 | 870,800 | 34.32 | 34.65 | 33.73 | 34.60 | 00:00:00 | | 2007-03-27 | 887,000 | 34.45 | 34.50 | 33.74 | 33.78 | 00:00:00 | | 2007-03-28 | 740,600 | 33.60 | 33.90 | 33.06 | 33.62 | 00:00:00 | | 2007-03-29 | 834,200 | 34.39 | 34.39 | 33.57 | 34.00 | 00:00:00 | | 2007-03-30 | 961,200 | 33.91 | 34.47 | 33.83 | 34.15 | 00:00:00 | | 2007-04-02 | 882,400 | 34.35 | 34.99 | 34.35 | 34.85 | 00:00:00 | | 2007-04-03 | 875,000 | 34.93 | 35.01 | 34.78 | 34.86 | 00:00:00 | | 2007-04-04 | 571,900 | 34.79 | 35.00 | 34.70 | 34.83 | 00:00:00 | | 2007-04-05 | 459,600 | 34.76 | 34.93 | 34.60 | 34.71 | 00:00:00 | | 2007-04-09 | 474,400 | 34.66 | 34.87 | 34.50 | 34.70 | 00:00:00 | | 2007-04-10 | 569,000 | 34.70 | 35.00 | 34.49 | 34.68 | 00:00:00 | | 2007-04-11 | 1,128,200 | 35.02 | 35.10 | 34.66 | 34.69 | 00:00:00 | | 2007-04-12 | 581,700 | 34.70 | 34.71 | 34.33 | 34.40 | 00:00:00 | | 2007-04-13 | 518,900 | 34.41 | 35.04 | 34.37 | 34.91 | 00:00:00 | | 2007-04-16 | 633,700 | 34.95 | 35.40 | 34.89 | 35.21 | 00:00:00 | | 2007-04-17 | 755,800 | 35.15 | 35.37 | 34.97 | 35.09 | 00:00:00 | | 2007-04-18 | 855,500 | 35.00 | 35.91 | 34.95 | 35.83 | 00:00:00 | | 2007-04-19 | 870,000 | 36.73 | 36.73 | 34.90 | 34.95 | 00:00:00 | | 2007-04-20 | 1,324,400 | 35.31 | 35.36 | 34.63 | 35.18 | 00:00:00 | | 2007-04-23 | 538,800 | 35.10 | 35.65 | 35.10 | 35.53 | 00:00:00 | | 2007-04-24 | 650,000 | 35.47 | 35.59 | 35.07 | 35.20 | 00:00:00 | | 2007-04-25 | 844,200 | 35.31 | 35.89 | 35.25 | 35.73 | 00:00:00 | | 2007-04-26 | 843,400 | 34.84 | 35.98 | 34.84 | 35.49 | 00:00:00 | | 2007-04-27 | 753,000 | 35.33 | 35.79 | 35.09 | 35.70 | 00:00:00 | | 2007-04-30 | 868,700 | 35.70 | 35.73 | 34.53 | 34.60 | 00:00:00 | | 2007-05-01 | 2,796,100 | 35.56 | 36.21 | 35.34 | 36.08 | 00:00:00 | | 2007-05-02 | 2,597,200 | 36.08 | 37.40 | 35.97 | 36.70 | 00:00:00 | | 2007-05-03 | 1,135,900 | 36.90 | 37.62 | 36.90 | 37.30 | 00:00:00 | | 2007-05-04 | 652,000 | 37.40 | 37.60 | 36.61 | 36.80 | 00:00:00 | | 2007-05-07 | 443,000 | 36.75 | 36.90 | 36.40 | 36.84 | 00:00:00 | | 2007-05-08 | 600,600 | 36.65 | 36.79 | 36.13 | 36.59 | 00:00:00 | | 2007-05-09 | 420,700 | 36.50 | 37.00 | 36.46 | 36.97 | 00:00:00 | | 2007-05-10 | 1,503,000 | 36.77 | 36.85 | 35.76 | 35.94 | 00:00:00 | | 2007-05-11 | 784,200 | 36.30 | 36.77 | 36.24 | 36.70 | 00:00:00 | | 2007-05-14 | 1,036,600 | 36.55 | 36.86 | 35.99 | 36.16 | 00:00:00 | | 2007-05-15 | 964,300 | 36.29 | 36.69 | 36.14 | 36.20 | 00:00:00 | | 2007-05-16 | 962,800 | 36.25 | 36.47 | 35.86 | 36.41 | 00:00:00 | | 2007-05-17 | 0 | 36.25 | 36.42 | 36.05 | 36.08 | 00:00:00 | | 2007-05-18 | 682,800 | 36.13 | 36.48 | 36.11 | 36.40 | 00:00:00 | | 2007-05-21 | 601,900 | 36.27 | 36.46 | 36.13 | 36.37 | 00:00:00 | | 2007-05-22 | 780,300 | 36.58 | 36.99 | 36.54 | 36.87 | 00:00:00 | | 2007-05-23 | 804,500 | 36.90 | 37.00 | 36.83 | 36.95 | 00:00:00 | | 2007-05-24 | 1,157,500 | 36.90 | 37.01 | 36.71 | 36.95 | 00:00:00 | | 2007-05-25 | 1,170,400 | 37.00 | 37.03 | 36.75 | 36.93 | 00:00:00 | | 2007-05-29 | 1,071,800 | 36.89 | 37.28 | 36.71 | 36.89 | 00:00:00 | | 2007-05-30 | 1,020,300 | 36.77 | 37.49 | 36.75 | 37.28 | 00:00:00 | | 2007-05-31 | 1,125,500 | 37.31 | 37.41 | 37.10 | 37.20 | 00:00:00 | | 2007-06-01 | 2,525,900 | 37.30 | 38.73 | 37.20 | 38.04 | 00:00:00 | | 2007-06-04 | 882,600 | 37.85 | 38.14 | 37.56 | 37.80 | 00:00:00 | | 2007-06-05 | 626,100 | 37.80 | 37.94 | 37.49 | 37.59 | 00:00:00 | | 2007-06-06 | 1,480,500 | 37.50 | 37.50 | 36.64 | 36.79 | 00:00:00 | | 2007-06-07 | 986,200 | 36.70 | 36.79 | 35.66 | 35.66 | 00:00:00 | | 2007-06-08 | 1,445,300 | 35.62 | 36.37 | 35.46 | 35.66 | 00:00:00 | | 2007-06-11 | 1,678,400 | 37.00 | 37.40 | 36.35 | 36.47 | 00:00:00 | | 2007-06-12 | 1,119,700 | 36.46 | 36.71 | 36.13 | 36.17 | 00:00:00 | | 2007-06-13 | 1,026,600 | 36.26 | 36.34 | 35.94 | 36.19 | 00:00:00 | | 2007-06-14 | 1,289,600 | 36.28 | 37.22 | 36.27 | 37.21 | 00:00:00 | | 2007-06-15 | 1,210,500 | 37.39 | 37.74 | 37.20 | 37.45 | 00:00:00 | | 2007-06-18 | 713,400 | 37.50 | 37.90 | 37.36 | 37.45 | 00:00:00 | | 2007-06-19 | 778,500 | 37.18 | 37.40 | 36.85 | 37.24 | 00:00:00 | | 2007-06-20 | 850,100 | 37.28 | 37.40 | 36.60 | 36.60 | 00:00:00 | | 2007-06-21 | 823,700 | 36.47 | 36.94 | 36.22 | 36.84 | 00:00:00 | | 2007-06-22 | 1,665,500 | 36.80 | 37.20 | 36.62 | 36.98 | 00:00:00 | | 2007-06-25 | 772,200 | 37.01 | 37.13 | 36.55 | 36.75 | 00:00:00 | | 2007-06-26 | 787,500 | 36.83 | 37.37 | 36.56 | 36.73 | 00:00:00 | | 2007-06-27 | 829,900 | 36.20 | 36.54 | 36.05 | 36.44 | 00:00:00 | | 2007-06-28 | 420,100 | 36.35 | 36.75 | 36.25 | 36.47 | 00:00:00 | | 2007-06-29 | 693,000 | 36.50 | 37.09 | 35.97 | 36.26 | 00:00:00 | | 2007-07-02 | 1,324,700 | 36.25 | 37.83 | 36.04 | 37.75 | 00:00:00 | | 2007-07-03 | 835,600 | 37.76 | 37.80 | 37.10 | 37.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
