|
 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 | | 2007-12-21 | 2,508,700 | 24.35 | 24.91 | 23.88 | 24.35 | 00:00:00 | | 2007-12-24 | 579,700 | 23.99 | 24.88 | 23.99 | 24.80 | 00:00:00 | | 2007-12-26 | 786,200 | 24.51 | 24.79 | 24.27 | 24.43 | 00:00:00 | | 2007-12-27 | 872,000 | 24.22 | 24.45 | 23.69 | 23.69 | 00:00:00 | | 2007-12-28 | 1,073,700 | 24.07 | 24.09 | 23.57 | 23.93 | 00:00:00 | | 2007-12-31 | 1,086,900 | 23.81 | 23.89 | 23.28 | 23.56 | 00:00:00 | | 2008-01-02 | 2,030,000 | 23.59 | 23.89 | 23.20 | 23.36 | 00:00:00 | | 2008-01-03 | 1,386,800 | 23.39 | 23.72 | 22.99 | 23.00 | 00:00:00 | | 2008-01-04 | 1,973,300 | 22.83 | 22.96 | 21.85 | 21.93 | 00:00:00 | | 2008-01-07 | 1,993,600 | 22.02 | 23.32 | 21.81 | 22.96 | 00:00:00 | | 2008-01-08 | 2,722,700 | 23.04 | 23.04 | 22.26 | 22.29 | 00:00:00 | | 2008-01-09 | 1,397,500 | 22.38 | 22.99 | 22.10 | 22.88 | 00:00:00 | | 2008-01-10 | 1,580,800 | 22.51 | 23.45 | 22.45 | 23.11 | 00:00:00 | | 2008-01-11 | 1,308,100 | 22.85 | 22.90 | 22.16 | 22.26 | 00:00:00 | | 2008-01-14 | 1,798,300 | 22.71 | 22.71 | 22.05 | 22.44 | 00:00:00 | | 2008-01-15 | 2,895,300 | 22.21 | 22.39 | 21.08 | 21.12 | 00:00:00 | | 2008-01-16 | 2,806,400 | 21.10 | 22.88 | 21.10 | 22.45 | 00:00:00 | | 2008-01-17 | 2,822,600 | 22.48 | 22.48 | 21.23 | 21.28 | 00:00:00 | | 2008-01-18 | 2,757,000 | 21.38 | 21.61 | 20.36 | 20.45 | 00:00:00 | | 2008-01-22 | 3,087,000 | 19.70 | 20.77 | 19.53 | 20.60 | 00:00:00 | | 2008-01-23 | 2,673,400 | 19.97 | 21.99 | 19.91 | 21.96 | 00:00:00 | | 2008-01-24 | 3,262,900 | 22.00 | 22.20 | 21.15 | 22.15 | 00:00:00 | | 2008-01-25 | 2,140,200 | 21.25 | 22.66 | 21.25 | 21.79 | 00:00:00 | | 2008-01-28 | 1,879,300 | 21.86 | 22.66 | 21.36 | 22.62 | 00:00:00 | | 2008-01-29 | 1,451,500 | 22.72 | 23.17 | 22.35 | 23.01 | 00:00:00 | | 2008-01-30 | 928,300 | 23.00 | 23.59 | 22.86 | 22.90 | 00:00:00 | | 2008-01-31 | 1,631,700 | 22.70 | 23.90 | 22.06 | 23.56 | 00:00:00 | | 2008-02-01 | 1,433,200 | 23.69 | 25.00 | 23.41 | 24.94 | 00:00:00 | | 2008-02-04 | 1,915,100 | 24.52 | 24.96 | 23.99 | 24.02 | 00:00:00 | | 2008-02-05 | 1,906,300 | 23.64 | 23.80 | 22.80 | 22.95 | 00:00:00 | | 2008-02-06 | 2,007,400 | 22.96 | 23.26 | 22.19 | 22.37 | 00:00:00 | | 2008-02-07 | 1,273,600 | 22.31 | 23.06 | 22.19 | 22.92 | 00:00:00 | | 2008-02-08 | 1,406,800 | 22.73 | 23.04 | 22.26 | 22.61 | 00:00:00 | | 2008-02-11 | 1,489,700 | 22.55 | 23.24 | 22.35 | 22.64 | 00:00:00 | | 2008-02-12 | 3,406,200 | 23.35 | 24.10 | 23.06 | 23.45 | 00:00:00 | | 2008-02-13 | 2,781,700 | 23.49 | 23.97 | 22.74 | 22.99 | 00:00:00 | | 2008-02-14 | 1,898,700 | 23.04 | 23.11 | 22.64 | 22.75 | 00:00:00 | | 2008-02-15 | 1,190,100 | 22.55 | 22.93 | 22.43 | 22.90 | 00:00:00 | | 2008-02-19 | 1,738,100 | 23.20 | 23.48 | 22.85 | 23.15 | 00:00:00 | | 2008-02-20 | 1,384,400 | 23.10 | 23.42 | 22.67 | 23.39 | 00:00:00 | | 2008-02-21 | 1,427,200 | 23.51 | 23.76 | 22.93 | 23.00 | 00:00:00 | | 2008-02-22 | 1,569,600 | 23.14 | 23.14 | 22.45 | 22.77 | 00:00:00 | | 2008-02-25 | 1,714,000 | 22.75 | 23.05 | 22.33 | 23.05 | 00:00:00 | | 2008-02-26 | 1,446,600 | 22.85 | 23.67 | 22.82 | 23.48 | 00:00:00 | | 2008-02-27 | 730,900 | 23.50 | 23.63 | 22.95 | 23.19 | 00:00:00 | | 2008-02-28 | 951,600 | 23.06 | 23.08 | 22.56 | 22.65 | 00:00:00 | | 2008-02-29 | 1,201,900 | 22.36 | 22.66 | 22.05 | 22.17 | 00:00:00 | | 2008-03-03 | 1,297,000 | 22.05 | 22.10 | 21.62 | 21.78 | 00:00:00 | | 2008-03-04 | 1,811,400 | 21.69 | 22.08 | 21.40 | 22.06 | 00:00:00 | | 2008-03-05 | 1,655,500 | 22.23 | 22.23 | 21.21 | 21.33 | 00:00:00 | | 2008-03-06 | 1,995,500 | 21.12 | 21.20 | 20.02 | 20.14 | 00:00:00 | | 2008-03-07 | 1,461,100 | 20.16 | 20.65 | 19.91 | 20.36 | 00:00:00 | | 2008-03-10 | 1,089,200 | 20.42 | 20.86 | 20.16 | 20.22 | 00:00:00 | | 2008-03-11 | 1,433,300 | 20.06 | 20.91 | 20.06 | 20.67 | 00:00:00 | | 2008-03-12 | 787,500 | 20.79 | 20.80 | 20.39 | 20.44 | 00:00:00 | | 2008-03-13 | 1,387,200 | 20.12 | 20.72 | 19.97 | 20.60 | 00:00:00 | | 2008-03-14 | 2,373,000 | 20.60 | 20.93 | 20.16 | 20.67 | 00:00:00 | | 2008-03-17 | 2,295,200 | 20.21 | 20.46 | 18.89 | 19.25 | 00:00:00 | | 2008-03-18 | 1,645,200 | 19.43 | 19.95 | 19.39 | 19.90 | 00:00:00 | | 2008-03-19 | 1,748,200 | 19.96 | 20.21 | 19.35 | 19.38 | 00:00:00 | | 2008-03-20 | 2,106,200 | 19.40 | 20.60 | 19.40 | 20.58 | 00:00:00 | | 2008-03-24 | 1,236,900 | 20.73 | 21.85 | 20.73 | 21.83 | 00:00:00 | | 2008-03-25 | 1,500,600 | 21.86 | 22.02 | 21.23 | 21.90 | 00:00:00 | | 2008-03-26 | 1,371,700 | 21.77 | 21.88 | 21.29 | 21.67 | 00:00:00 | | 2008-03-27 | 1,385,200 | 21.67 | 21.85 | 20.52 | 20.54 | 00:00:00 | | 2008-03-28 | 1,618,000 | 20.79 | 20.86 | 20.30 | 20.36 | 00:00:00 | | 2008-03-31 | 1,087,900 | 20.28 | 20.88 | 20.03 | 20.68 | 00:00:00 | | 2008-04-01 | 1,241,900 | 20.76 | 21.64 | 20.54 | 21.61 | 00:00:00 | | 2008-04-02 | 1,760,300 | 21.72 | 22.22 | 21.36 | 21.75 | 00:00:00 | | 2008-04-03 | 1,370,900 | 21.60 | 21.62 | 20.68 | 21.20 | 00:00:00 | | 2008-04-04 | 1,174,300 | 21.19 | 21.26 | 20.87 | 21.13 | 00:00:00 | | 2008-04-07 | 1,088,700 | 21.18 | 21.31 | 20.82 | 20.91 | 00:00:00 | | 2008-04-08 | 884,200 | 20.84 | 20.84 | 20.32 | 20.38 | 00:00:00 | | 2008-04-09 | 1,022,200 | 20.40 | 20.90 | 19.85 | 19.92 | 00:00:00 | | 2008-04-10 | 1,586,200 | 19.88 | 20.24 | 19.60 | 19.71 | 00:00:00 | | 2008-04-11 | 1,355,600 | 19.40 | 19.88 | 19.26 | 19.55 | 00:00:00 | | 2008-04-14 | 998,100 | 19.55 | 19.76 | 19.33 | 19.39 | 00:00:00 | | 2008-04-15 | 827,200 | 19.49 | 19.59 | 19.11 | 19.20 | 00:00:00 | | 2008-04-16 | 1,160,600 | 19.30 | 20.28 | 19.29 | 19.91 | 00:00:00 | | 2008-04-17 | 956,800 | 19.89 | 20.21 | 19.69 | 20.11 | 00:00:00 | | 2008-04-18 | 873,900 | 20.54 | 20.96 | 20.35 | 20.69 | 00:00:00 | | 2008-04-21 | 497,300 | 20.35 | 20.69 | 20.11 | 20.19 | 00:00:00 | | 2008-04-22 | 873,400 | 20.06 | 20.27 | 19.61 | 19.80 | 00:00:00 | | 2008-04-23 | 1,476,000 | 19.90 | 20.14 | 19.54 | 20.06 | 00:00:00 | | 2008-04-24 | 1,511,800 | 20.23 | 21.44 | 20.18 | 21.17 | 00:00:00 | | 2008-04-25 | 741,500 | 21.09 | 21.43 | 20.70 | 21.41 | 00:00:00 | | 2008-04-28 | 747,100 | 21.29 | 21.46 | 20.93 | 21.32 | 00:00:00 | | 2008-04-29 | 978,700 | 21.51 | 21.59 | 21.10 | 21.53 | 00:00:00 | | 2008-04-30 | 1,244,800 | 21.50 | 22.12 | 21.14 | 21.48 | 00:00:00 | | 2008-05-01 | 2,174,900 | 21.71 | 22.98 | 21.24 | 22.98 | 00:00:00 | | 2008-05-02 | 2,153,700 | 22.98 | 23.89 | 22.98 | 23.82 | 00:00:00 | | 2008-05-05 | 1,882,800 | 23.90 | 23.92 | 23.23 | 23.45 | 00:00:00 | | 2008-05-06 | 1,515,500 | 23.48 | 23.83 | 22.92 | 23.76 | 00:00:00 | | 2008-05-07 | 1,554,500 | 23.54 | 24.23 | 23.19 | 23.61 | 00:00:00 | | 2008-05-08 | 2,199,900 | 23.80 | 23.80 | 22.87 | 22.91 | 00:00:00 | | 2008-05-09 | 1,174,700 | 22.85 | 23.03 | 22.26 | 22.88 | 00:00:00 | | 2008-05-12 | 729,500 | 22.99 | 23.44 | 22.88 | 23.43 | 00:00:00 | | 2008-05-13 | 783,300 | 23.45 | 23.71 | 23.00 | 23.34 | 00:00:00 | | 2008-05-14 | 730,600 | 23.43 | 23.94 | 23.34 | 23.79 | 00:00:00 | | 2008-05-15 | 903,800 | 23.59 | 24.24 | 23.53 | 24.19 | 00:00:00 | | 2008-05-16 | 730,400 | 23.60 | 24.22 | 23.57 | 23.75 | 00:00:00 | | 2008-05-19 | 1,328,600 | 23.72 | 24.43 | 23.61 | 24.21 | 00:00:00 | | 2008-05-20 | 1,276,800 | 24.04 | 24.24 | 23.18 | 23.33 | 00:00:00 | | 2008-05-21 | 1,134,300 | 23.47 | 23.78 | 22.45 | 22.60 | 00:00:00 | | 2008-05-22 | 1,679,900 | 22.60 | 22.89 | 21.93 | 22.09 | 00:00:00 | | 2008-05-23 | 1,808,500 | 22.03 | 22.16 | 21.25 | 21.27 | 00:00:00 | | 2008-05-27 | 1,850,000 | 21.36 | 21.91 | 21.09 | 21.38 | 00:00:00 | | 2008-05-28 | 2,092,000 | 21.40 | 22.10 | 21.35 | 21.98 | 00:00:00 | | 2008-05-29 | 1,454,100 | 21.85 | 22.18 | 21.77 | 22.12 | 00:00:00 | | 2008-05-30 | 1,665,000 | 22.15 | 22.23 | 21.83 | 21.88 | 00:00:00 | | 2008-06-02 | 3,867,300 | 21.73 | 21.73 | 20.77 | 20.89 | 00:00:00 | | 2008-06-03 | 2,701,900 | 20.88 | 21.50 | 20.88 | 21.33 | 00:00:00 | | 2008-06-04 | 2,439,600 | 21.05 | 22.28 | 21.05 | 21.71 | 00:00:00 | | 2008-06-05 | 1,215,800 | 21.75 | 21.96 | 21.39 | 21.61 | 00:00:00 | | 2008-06-06 | 1,566,000 | 21.39 | 21.39 | 20.43 | 20.50 | 00:00:00 | | 2008-06-09 | 1,525,800 | 20.44 | 20.74 | 19.86 | 20.08 | 00:00:00 | | 2008-06-10 | 1,531,800 | 19.90 | 20.19 | 19.63 | 20.01 | 00:00:00 | | 2008-06-11 | 1,185,400 | 19.81 | 19.90 | 19.25 | 19.29 | 00:00:00 | | 2008-06-12 | 1,003,800 | 19.52 | 20.00 | 19.35 | 19.48 | 00:00:00 | | 2008-06-13 | 1,201,400 | 19.72 | 20.04 | 19.55 | 19.96 | 00:00:00 | | 2008-06-16 | 1,618,100 | 19.82 | 20.27 | 19.28 | 20.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
