|
 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 | | 2007-07-03 | 835,600 | 37.76 | 37.80 | 37.10 | 37.43 | 00:00:00 | | 2007-07-05 | 2,348,300 | 39.40 | 39.40 | 38.67 | 38.69 | 00:00:00 | | 2007-07-06 | 707,100 | 38.90 | 38.92 | 38.06 | 38.53 | 00:00:00 | | 2007-07-09 | 675,700 | 38.68 | 38.74 | 38.29 | 38.68 | 00:00:00 | | 2007-07-10 | 826,700 | 38.35 | 38.38 | 37.67 | 37.69 | 00:00:00 | | 2007-07-11 | 605,100 | 37.69 | 38.00 | 37.57 | 37.88 | 00:00:00 | | 2007-07-12 | 630,800 | 37.85 | 37.94 | 37.70 | 37.94 | 00:00:00 | | 2007-07-13 | 553,500 | 37.94 | 37.94 | 37.56 | 37.80 | 00:00:00 | | 2007-07-16 | 614,800 | 37.60 | 37.60 | 37.11 | 37.30 | 00:00:00 | | 2007-07-17 | 562,600 | 37.25 | 37.50 | 37.02 | 37.05 | 00:00:00 | | 2007-07-18 | 1,033,100 | 36.85 | 37.01 | 35.93 | 36.53 | 00:00:00 | | 2007-07-19 | 1,436,900 | 36.80 | 37.87 | 36.69 | 37.42 | 00:00:00 | | 2007-07-20 | 1,260,100 | 38.00 | 38.00 | 36.94 | 37.09 | 00:00:00 | | 2007-07-23 | 1,617,400 | 36.20 | 38.73 | 36.20 | 38.43 | 00:00:00 | | 2007-07-24 | 1,077,600 | 38.03 | 38.19 | 36.28 | 36.39 | 00:00:00 | | 2007-07-25 | 1,108,900 | 36.71 | 36.96 | 36.04 | 36.25 | 00:00:00 | | 2007-07-26 | 2,427,200 | 35.80 | 35.90 | 33.99 | 34.95 | 00:00:00 | | 2007-07-27 | 1,539,800 | 34.80 | 35.00 | 33.48 | 33.76 | 00:00:00 | | 2007-07-30 | 1,185,400 | 33.48 | 33.93 | 33.25 | 33.82 | 00:00:00 | | 2007-07-31 | 1,597,300 | 33.11 | 34.65 | 33.11 | 33.65 | 00:00:00 | | 2007-08-01 | 5,161,900 | 33.00 | 36.00 | 30.91 | 33.59 | 00:00:00 | | 2007-08-02 | 2,492,000 | 33.59 | 33.77 | 31.73 | 32.16 | 00:00:00 | | 2007-08-03 | 2,033,200 | 32.26 | 32.42 | 30.63 | 30.63 | 00:00:00 | | 2007-08-06 | 3,618,600 | 30.80 | 31.08 | 30.20 | 30.96 | 00:00:00 | | 2007-08-07 | 2,096,000 | 30.82 | 31.39 | 30.69 | 31.11 | 00:00:00 | | 2007-08-08 | 1,586,700 | 31.23 | 32.10 | 31.15 | 31.99 | 00:00:00 | | 2007-08-09 | 3,554,200 | 31.67 | 31.81 | 30.57 | 30.66 | 00:00:00 | | 2007-08-10 | 2,692,400 | 30.66 | 31.15 | 29.69 | 30.98 | 00:00:00 | | 2007-08-13 | 1,304,500 | 31.56 | 31.74 | 31.24 | 31.45 | 00:00:00 | | 2007-08-14 | 1,903,900 | 31.74 | 32.04 | 31.25 | 31.36 | 00:00:00 | | 2007-08-15 | 2,506,100 | 31.26 | 31.26 | 29.21 | 29.24 | 00:00:00 | | 2007-08-16 | 3,913,400 | 28.93 | 29.20 | 28.01 | 28.32 | 00:00:00 | | 2007-08-17 | 4,176,800 | 28.75 | 29.09 | 27.52 | 28.65 | 00:00:00 | | 2007-08-20 | 885,800 | 28.71 | 29.18 | 28.50 | 29.00 | 00:00:00 | | 2007-08-21 | 1,804,000 | 29.21 | 30.37 | 29.01 | 30.20 | 00:00:00 | | 2007-08-22 | 1,271,200 | 30.50 | 30.82 | 30.00 | 30.72 | 00:00:00 | | 2007-08-23 | 654,200 | 30.99 | 31.23 | 30.57 | 30.73 | 00:00:00 | | 2007-08-24 | 990,700 | 31.01 | 32.05 | 30.80 | 32.05 | 00:00:00 | | 2007-08-27 | 831,500 | 32.05 | 32.05 | 31.00 | 31.04 | 00:00:00 | | 2007-08-28 | 878,800 | 30.93 | 31.27 | 30.25 | 30.34 | 00:00:00 | | 2007-08-29 | 1,023,300 | 30.50 | 31.29 | 29.77 | 31.24 | 00:00:00 | | 2007-08-30 | 697,000 | 31.07 | 31.55 | 30.79 | 31.43 | 00:00:00 | | 2007-08-31 | 1,296,900 | 31.49 | 32.04 | 31.10 | 31.90 | 00:00:00 | | 2007-09-04 | 666,200 | 31.77 | 32.00 | 31.18 | 31.76 | 00:00:00 | | 2007-09-05 | 691,900 | 31.45 | 31.90 | 31.29 | 31.69 | 00:00:00 | | 2007-09-06 | 530,500 | 31.69 | 31.88 | 31.32 | 31.64 | 00:00:00 | | 2007-09-07 | 1,024,700 | 31.20 | 31.26 | 30.09 | 30.19 | 00:00:00 | | 2007-09-10 | 570,000 | 30.38 | 30.43 | 29.90 | 30.07 | 00:00:00 | | 2007-09-11 | 1,007,400 | 30.17 | 30.38 | 29.70 | 30.33 | 00:00:00 | | 2007-09-12 | 1,652,000 | 30.19 | 30.43 | 29.69 | 29.91 | 00:00:00 | | 2007-09-13 | 824,600 | 30.11 | 30.30 | 29.87 | 30.05 | 00:00:00 | | 2007-09-14 | 667,700 | 29.84 | 30.37 | 29.66 | 30.20 | 00:00:00 | | 2007-09-17 | 1,314,800 | 29.98 | 30.04 | 29.53 | 29.64 | 00:00:00 | | 2007-09-18 | 1,485,200 | 29.64 | 30.92 | 29.23 | 30.84 | 00:00:00 | | 2007-09-19 | 1,374,100 | 31.13 | 32.38 | 31.12 | 31.95 | 00:00:00 | | 2007-09-20 | 760,400 | 31.96 | 32.00 | 31.40 | 31.50 | 00:00:00 | | 2007-09-21 | 1,173,900 | 31.85 | 32.12 | 31.50 | 32.10 | 00:00:00 | | 2007-09-24 | 1,014,500 | 31.95 | 32.27 | 31.24 | 31.32 | 00:00:00 | | 2007-09-25 | 1,545,500 | 30.94 | 31.17 | 30.36 | 30.63 | 00:00:00 | | 2007-09-26 | 2,283,800 | 30.95 | 32.22 | 30.83 | 31.90 | 00:00:00 | | 2007-09-27 | 579,000 | 32.19 | 32.19 | 31.64 | 31.74 | 00:00:00 | | 2007-09-28 | 1,175,300 | 32.25 | 32.77 | 32.15 | 32.76 | 00:00:00 | | 2007-10-01 | 820,700 | 32.96 | 33.00 | 32.46 | 32.78 | 00:00:00 | | 2007-10-02 | 1,259,000 | 32.63 | 32.64 | 32.00 | 32.10 | 00:00:00 | | 2007-10-03 | 1,429,700 | 32.37 | 32.94 | 32.13 | 32.60 | 00:00:00 | | 2007-10-04 | 1,732,400 | 32.33 | 32.65 | 31.84 | 32.62 | 00:00:00 | | 2007-10-05 | 912,200 | 33.00 | 33.42 | 32.94 | 33.18 | 00:00:00 | | 2007-10-08 | 703,300 | 33.18 | 33.60 | 33.01 | 33.40 | 00:00:00 | | 2007-10-09 | 781,800 | 33.45 | 33.80 | 33.24 | 33.46 | 00:00:00 | | 2007-10-10 | 948,000 | 33.20 | 33.57 | 33.04 | 33.21 | 00:00:00 | | 2007-10-11 | 871,800 | 33.60 | 33.60 | 32.31 | 32.55 | 00:00:00 | | 2007-10-12 | 667,400 | 32.63 | 32.81 | 32.37 | 32.63 | 00:00:00 | | 2007-10-15 | 525,900 | 32.62 | 32.71 | 32.15 | 32.21 | 00:00:00 | | 2007-10-16 | 875,400 | 32.23 | 32.80 | 32.00 | 32.48 | 00:00:00 | | 2007-10-17 | 498,900 | 32.68 | 32.88 | 32.09 | 32.49 | 00:00:00 | | 2007-10-18 | 609,400 | 32.20 | 32.30 | 31.96 | 32.08 | 00:00:00 | | 2007-10-19 | 1,542,800 | 31.87 | 31.96 | 30.19 | 30.29 | 00:00:00 | | 2007-10-22 | 1,278,500 | 30.00 | 31.48 | 29.85 | 31.45 | 00:00:00 | | 2007-10-23 | 935,700 | 31.66 | 32.20 | 31.50 | 32.06 | 00:00:00 | | 2007-10-24 | 1,492,000 | 31.90 | 32.30 | 31.22 | 32.25 | 00:00:00 | | 2007-10-25 | 2,290,000 | 30.99 | 31.79 | 30.53 | 31.36 | 00:00:00 | | 2007-10-26 | 1,315,900 | 31.62 | 31.74 | 30.84 | 31.58 | 00:00:00 | | 2007-10-29 | 1,010,500 | 31.74 | 32.03 | 31.31 | 31.58 | 00:00:00 | | 2007-10-30 | 1,756,300 | 31.44 | 32.76 | 31.12 | 32.62 | 00:00:00 | | 2007-10-31 | 1,708,800 | 32.50 | 33.35 | 32.06 | 32.83 | 00:00:00 | | 2007-11-01 | 1,305,400 | 32.55 | 32.83 | 32.01 | 32.35 | 00:00:00 | | 2007-11-02 | 1,794,800 | 32.45 | 32.49 | 31.23 | 31.78 | 00:00:00 | | 2007-11-05 | 2,124,100 | 30.97 | 31.42 | 30.66 | 31.06 | 00:00:00 | | 2007-11-06 | 3,196,800 | 31.24 | 31.24 | 30.10 | 30.52 | 00:00:00 | | 2007-11-07 | 2,213,800 | 29.95 | 30.40 | 29.51 | 29.51 | 00:00:00 | | 2007-11-08 | 2,938,000 | 29.54 | 30.41 | 29.10 | 29.44 | 00:00:00 | | 2007-11-09 | 2,151,400 | 29.10 | 29.50 | 28.67 | 29.10 | 00:00:00 | | 2007-11-12 | 1,884,300 | 28.91 | 29.44 | 28.87 | 29.19 | 00:00:00 | | 2007-11-13 | 2,448,100 | 29.38 | 29.61 | 28.89 | 29.09 | 00:00:00 | | 2007-11-14 | 1,564,900 | 29.21 | 29.25 | 28.26 | 28.26 | 00:00:00 | | 2007-11-15 | 1,940,600 | 28.09 | 28.29 | 27.40 | 27.58 | 00:00:00 | | 2007-11-16 | 1,902,800 | 27.71 | 28.14 | 27.37 | 27.95 | 00:00:00 | | 2007-11-19 | 1,353,400 | 27.72 | 27.93 | 26.84 | 26.87 | 00:00:00 | | 2007-11-20 | 1,777,100 | 27.11 | 27.37 | 26.73 | 27.22 | 00:00:00 | | 2007-11-21 | 2,371,000 | 27.25 | 28.23 | 27.25 | 27.93 | 00:00:00 | | 2007-11-23 | 847,900 | 28.06 | 28.39 | 27.70 | 28.28 | 00:00:00 | | 2007-11-26 | 1,405,600 | 28.22 | 28.27 | 27.55 | 27.62 | 00:00:00 | | 2007-11-27 | 1,761,300 | 27.71 | 27.79 | 27.08 | 27.48 | 00:00:00 | | 2007-11-28 | 1,913,800 | 27.63 | 28.53 | 27.42 | 28.52 | 00:00:00 | | 2007-11-29 | 1,413,800 | 28.37 | 28.80 | 27.90 | 28.59 | 00:00:00 | | 2007-11-30 | 1,749,200 | 28.87 | 29.35 | 28.70 | 29.17 | 00:00:00 | | 2007-12-03 | 1,056,000 | 28.98 | 29.34 | 28.76 | 28.92 | 00:00:00 | | 2007-12-04 | 1,903,800 | 28.69 | 29.57 | 28.57 | 29.12 | 00:00:00 | | 2007-12-05 | 2,200,900 | 29.50 | 29.93 | 29.36 | 29.86 | 00:00:00 | | 2007-12-06 | 1,437,900 | 29.75 | 30.07 | 29.69 | 29.78 | 00:00:00 | | 2007-12-07 | 1,204,500 | 29.78 | 30.10 | 29.70 | 29.93 | 00:00:00 | | 2007-12-10 | 1,530,400 | 29.95 | 30.85 | 29.90 | 30.59 | 00:00:00 | | 2007-12-11 | 5,251,900 | 30.58 | 30.58 | 27.31 | 27.46 | 00:00:00 | | 2007-12-12 | 3,783,600 | 28.13 | 28.47 | 27.11 | 27.41 | 00:00:00 | | 2007-12-13 | 1,840,200 | 27.33 | 27.39 | 26.20 | 26.45 | 00:00:00 | | 2007-12-14 | 1,819,700 | 26.22 | 26.49 | 25.12 | 25.20 | 00:00:00 | | 2007-12-17 | 2,908,600 | 25.14 | 26.06 | 24.38 | 25.29 | 00:00:00 | | 2007-12-18 | 2,506,600 | 25.42 | 25.51 | 24.24 | 24.76 | 00:00:00 | | 2007-12-19 | 2,584,200 | 24.81 | 25.12 | 24.02 | 24.88 | 00:00:00 | | 2007-12-20 | 1,800,600 | 25.01 | 25.01 | 23.98 | 24.11 | 00:00:00 | | 2007-12-21 | 2,508,700 | 24.35 | 24.91 | 23.88 | 24.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
