|
 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 | | 2018-03-21 | 686,633 | 117.04 | 118.45 | 116.43 | 117.92 | 00:00:00 | | 2018-03-22 | 721,568 | 116.81 | 117.50 | 115.17 | 115.20 | 00:00:00 | | 2018-03-23 | 623,344 | 115.25 | 115.88 | 112.16 | 112.39 | 00:00:00 | | 2018-03-26 | 785,374 | 113.00 | 114.60 | 112.93 | 114.41 | 00:00:00 | | 2018-03-27 | 482,953 | 115.13 | 115.60 | 112.25 | 112.93 | 00:00:00 | | 2018-03-28 | 745,406 | 112.99 | 114.16 | 112.44 | 112.79 | 00:00:00 | | 2018-03-29 | 888,504 | 113.54 | 115.30 | 113.45 | 114.43 | 00:00:00 | | 2018-04-02 | 1,156,447 | 114.54 | 115.36 | 108.63 | 111.09 | 00:00:00 | | 2018-04-03 | 652,293 | 111.89 | 113.64 | 111.32 | 112.15 | 00:00:00 | | 2018-04-04 | 574,322 | 110.67 | 113.75 | 110.38 | 113.45 | 00:00:00 | | 2018-04-05 | 863,837 | 114.28 | 114.51 | 112.38 | 113.44 | 00:00:00 | | 2018-04-06 | 724,555 | 112.91 | 113.26 | 109.50 | 110.28 | 00:00:00 | | 2018-04-09 | 575,567 | 111.08 | 111.41 | 109.72 | 109.86 | 00:00:00 | | 2018-04-10 | 953,012 | 111.41 | 112.42 | 109.11 | 109.36 | 00:00:00 | | 2018-04-11 | 948,765 | 109.12 | 112.60 | 109.12 | 111.49 | 00:00:00 | | 2018-04-12 | 596,204 | 111.92 | 113.06 | 111.58 | 112.03 | 00:00:00 | | 2018-04-13 | 874,687 | 112.36 | 112.53 | 109.41 | 110.06 | 00:00:00 | | 2018-04-16 | 1,018,196 | 110.63 | 112.24 | 110.63 | 111.78 | 00:00:00 | | 2018-04-17 | 705,951 | 112.68 | 115.27 | 112.68 | 113.77 | 00:00:00 | | 2018-04-18 | 636,403 | 114.11 | 115.44 | 113.61 | 114.83 | 00:00:00 | | 2018-04-19 | 586,889 | 114.77 | 114.79 | 113.13 | 114.10 | 00:00:00 | | 2018-04-20 | 1,102,183 | 114.22 | 115.63 | 114.08 | 114.74 | 00:00:00 | | 2018-04-23 | 1,001,619 | 115.03 | 116.41 | 114.34 | 115.71 | 00:00:00 | | 2018-04-24 | 1,350,644 | 116.07 | 117.31 | 114.57 | 115.82 | 00:00:00 | | 2018-04-25 | 1,289,825 | 115.23 | 118.04 | 114.63 | 117.75 | 00:00:00 | | 2018-04-26 | 1,276,766 | 118.40 | 119.00 | 115.83 | 115.99 | 00:00:00 | | 2018-04-27 | 682,250 | 115.93 | 117.71 | 115.48 | 115.75 | 00:00:00 | | 2018-04-30 | 752,777 | 116.13 | 117.59 | 114.10 | 114.21 | 00:00:00 | | 2018-05-01 | 1,465,108 | 114.15 | 114.97 | 113.02 | 114.97 | 00:00:00 | | 2018-05-02 | 1,970,502 | 114.01 | 114.01 | 108.51 | 108.56 | 00:00:00 | | 2018-05-03 | 2,645,187 | 108.57 | 108.63 | 103.05 | 105.50 | 00:00:00 | | 2018-05-04 | 1,203,116 | 105.18 | 106.94 | 103.65 | 106.30 | 00:00:00 | | 2018-05-07 | 1,352,470 | 106.38 | 107.37 | 105.75 | 106.92 | 00:00:00 | | 2018-05-08 | 1,192,645 | 106.59 | 108.82 | 106.32 | 108.46 | 00:00:00 | | 2018-05-09 | 1,316,139 | 108.94 | 111.58 | 108.32 | 110.86 | 00:00:00 | | 2018-05-10 | 965,745 | 111.83 | 112.80 | 110.81 | 112.35 | 00:00:00 | | 2018-05-11 | 672,477 | 111.82 | 112.52 | 111.31 | 111.71 | 00:00:00 | | 2018-05-14 | 969,950 | 112.00 | 112.68 | 110.92 | 111.35 | 00:00:00 | | 2018-05-15 | 992,254 | 110.73 | 111.91 | 109.94 | 110.66 | 00:00:00 | | 2018-05-16 | 1,727,449 | 110.93 | 113.16 | 110.74 | 112.66 | 00:00:00 | | 2018-05-17 | 2,644,911 | 112.66 | 112.66 | 107.34 | 109.27 | 00:00:00 | | 2018-05-18 | 1,755,196 | 108.98 | 109.57 | 107.69 | 109.33 | 00:00:00 | | 2018-05-21 | 1,007,263 | 109.77 | 109.80 | 108.38 | 108.99 | 00:00:00 | | 2018-05-22 | 900,234 | 109.20 | 109.26 | 108.28 | 108.50 | 00:00:00 | | 2018-05-23 | 892,211 | 108.25 | 108.56 | 107.38 | 108.26 | 00:00:00 | | 2018-05-24 | 1,019,951 | 108.41 | 109.05 | 107.84 | 108.57 | 00:00:00 | | 2018-05-25 | 729,046 | 108.52 | 109.28 | 107.92 | 107.94 | 00:00:00 | | 2018-05-29 | 2,125,046 | 107.04 | 109.24 | 106.81 | 108.49 | 00:00:00 | | 2018-05-30 | 1,030,388 | 110.11 | 111.63 | 109.03 | 110.66 | 00:00:00 | | 2018-05-31 | 2,767,632 | 110.94 | 110.95 | 108.05 | 108.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
