|
 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 | | 2008-06-16 | 1,618,100 | 19.82 | 20.27 | 19.28 | 20.01 | 00:00:00 | | 2008-06-17 | 1,571,700 | 20.09 | 20.18 | 19.30 | 19.44 | 00:00:00 | | 2008-06-18 | 1,654,100 | 19.27 | 19.46 | 18.76 | 18.86 | 00:00:00 | | 2008-06-19 | 1,927,500 | 19.11 | 19.76 | 18.64 | 19.70 | 00:00:00 | | 2008-06-20 | 1,824,500 | 19.58 | 19.89 | 18.66 | 18.86 | 00:00:00 | | 2008-06-23 | 1,796,800 | 19.01 | 19.16 | 18.41 | 18.51 | 00:00:00 | | 2008-06-24 | 1,989,700 | 18.53 | 18.97 | 18.00 | 18.39 | 00:00:00 | | 2008-06-25 | 2,119,000 | 18.25 | 19.68 | 18.22 | 19.06 | 00:00:00 | | 2008-06-26 | 1,692,800 | 18.72 | 18.89 | 17.96 | 17.96 | 00:00:00 | | 2008-06-27 | 1,874,100 | 17.94 | 18.19 | 17.59 | 18.00 | 00:00:00 | | 2008-06-30 | 2,212,900 | 18.00 | 18.48 | 17.50 | 17.91 | 00:00:00 | | 2008-07-01 | 3,161,600 | 17.67 | 18.00 | 17.15 | 17.74 | 00:00:00 | | 2008-07-02 | 1,984,900 | 17.64 | 18.26 | 17.40 | 17.43 | 00:00:00 | | 2008-07-03 | 872,500 | 17.55 | 17.86 | 17.39 | 17.64 | 00:00:00 | | 2008-07-07 | 1,725,400 | 17.78 | 18.00 | 17.09 | 17.43 | 00:00:00 | | 2008-07-08 | 2,356,700 | 17.34 | 17.77 | 16.70 | 17.71 | 00:00:00 | | 2008-07-09 | 1,676,900 | 17.77 | 17.94 | 16.61 | 16.66 | 00:00:00 | | 2008-07-10 | 2,319,800 | 16.44 | 16.47 | 15.61 | 15.84 | 00:00:00 | | 2008-07-11 | 2,191,000 | 15.63 | 16.11 | 15.04 | 15.75 | 00:00:00 | | 2008-07-14 | 1,498,700 | 16.01 | 16.16 | 15.20 | 15.28 | 00:00:00 | | 2008-07-15 | 2,464,800 | 15.12 | 15.60 | 14.62 | 15.23 | 00:00:00 | | 2008-07-16 | 2,608,400 | 15.29 | 16.22 | 14.91 | 16.16 | 00:00:00 | | 2008-07-17 | 2,869,900 | 16.22 | 17.46 | 15.95 | 17.38 | 00:00:00 | | 2008-07-18 | 1,649,300 | 17.37 | 17.39 | 16.47 | 16.85 | 00:00:00 | | 2008-07-21 | 1,721,700 | 16.88 | 17.27 | 15.65 | 16.99 | 00:00:00 | | 2008-07-22 | 4,129,600 | 17.14 | 18.74 | 16.89 | 18.10 | 00:00:00 | | 2008-07-23 | 3,346,800 | 18.10 | 19.57 | 18.00 | 19.45 | 00:00:00 | | 2008-07-24 | 2,300,400 | 19.42 | 19.50 | 17.66 | 17.79 | 00:00:00 | | 2008-07-25 | 1,982,400 | 16.93 | 18.15 | 16.23 | 17.48 | 00:00:00 | | 2008-07-28 | 2,011,000 | 17.24 | 18.04 | 17.02 | 17.09 | 00:00:00 | | 2008-07-29 | 2,123,000 | 17.00 | 18.14 | 17.00 | 18.03 | 00:00:00 | | 2008-07-30 | 2,415,600 | 18.04 | 18.35 | 16.98 | 17.48 | 00:00:00 | | 2008-07-31 | 4,589,100 | 18.96 | 19.07 | 17.28 | 17.94 | 00:00:00 | | 2008-08-01 | 2,179,700 | 17.70 | 18.32 | 17.44 | 18.03 | 00:00:00 | | 2008-08-04 | 1,756,200 | 18.04 | 18.40 | 17.63 | 18.19 | 00:00:00 | | 2008-08-05 | 2,858,400 | 18.29 | 19.55 | 18.29 | 19.34 | 00:00:00 | | 2008-08-06 | 1,894,000 | 19.27 | 19.53 | 18.13 | 19.16 | 00:00:00 | | 2008-08-07 | 2,129,100 | 18.63 | 19.08 | 18.24 | 18.44 | 00:00:00 | | 2008-08-08 | 1,648,400 | 18.42 | 19.86 | 18.42 | 19.75 | 00:00:00 | | 2008-08-11 | 2,108,000 | 19.29 | 20.64 | 19.09 | 20.12 | 00:00:00 | | 2008-08-12 | 2,170,600 | 20.34 | 20.34 | 19.27 | 19.37 | 00:00:00 | | 2008-08-13 | 1,935,800 | 19.25 | 19.35 | 18.38 | 18.61 | 00:00:00 | | 2008-08-14 | 3,412,400 | 18.21 | 19.39 | 18.21 | 19.23 | 00:00:00 | | 2008-08-15 | 1,866,400 | 19.34 | 19.80 | 19.09 | 19.65 | 00:00:00 | | 2008-08-18 | 1,573,500 | 19.61 | 19.64 | 18.54 | 18.70 | 00:00:00 | | 2008-08-19 | 1,558,700 | 18.37 | 18.56 | 17.98 | 18.04 | 00:00:00 | | 2008-08-20 | 1,989,300 | 18.16 | 18.47 | 17.57 | 17.85 | 00:00:00 | | 2008-08-21 | 2,190,300 | 17.57 | 17.98 | 17.40 | 17.83 | 00:00:00 | | 2008-08-22 | 1,934,800 | 17.81 | 18.72 | 17.81 | 18.65 | 00:00:00 | | 2008-08-25 | 1,771,500 | 18.57 | 18.68 | 17.98 | 18.27 | 00:00:00 | | 2008-08-26 | 1,580,300 | 18.24 | 18.41 | 17.90 | 18.04 | 00:00:00 | | 2008-08-27 | 1,483,700 | 18.01 | 18.95 | 17.92 | 18.63 | 00:00:00 | | 2008-08-28 | 1,421,700 | 18.79 | 19.44 | 18.71 | 19.33 | 00:00:00 | | 2008-08-29 | 1,237,000 | 19.17 | 19.57 | 19.09 | 19.28 | 00:00:00 | | 2008-09-02 | 2,043,700 | 19.95 | 20.39 | 19.48 | 19.51 | 00:00:00 | | 2008-09-03 | 2,019,100 | 20.35 | 20.60 | 19.20 | 19.72 | 00:00:00 | | 2008-09-04 | 1,851,000 | 19.57 | 19.57 | 18.88 | 18.95 | 00:00:00 | | 2008-09-05 | 2,099,000 | 18.50 | 20.04 | 18.50 | 19.89 | 00:00:00 | | 2008-09-08 | 1,900,100 | 20.88 | 20.88 | 19.95 | 20.55 | 00:00:00 | | 2008-09-09 | 2,696,200 | 20.85 | 20.96 | 19.71 | 19.71 | 00:00:00 | | 2008-09-10 | 1,739,100 | 19.98 | 20.14 | 19.18 | 19.88 | 00:00:00 | | 2008-09-11 | 1,976,900 | 19.51 | 19.98 | 19.05 | 19.82 | 00:00:00 | | 2008-09-12 | 2,594,700 | 19.41 | 19.68 | 18.47 | 19.25 | 00:00:00 | | 2008-09-15 | 3,586,800 | 18.74 | 19.24 | 18.38 | 18.40 | 00:00:00 | | 2008-09-16 | 3,565,200 | 17.72 | 18.62 | 17.72 | 18.32 | 00:00:00 | | 2008-09-17 | 3,002,900 | 18.04 | 18.05 | 16.66 | 16.88 | 00:00:00 | | 2008-09-18 | 3,572,800 | 17.02 | 17.63 | 15.39 | 16.63 | 00:00:00 | | 2008-09-19 | 4,021,900 | 18.99 | 20.00 | 16.80 | 17.14 | 00:00:00 | | 2008-09-22 | 2,427,500 | 16.78 | 17.00 | 15.60 | 15.83 | 00:00:00 | | 2008-09-23 | 2,068,000 | 15.96 | 16.16 | 15.41 | 15.51 | 00:00:00 | | 2008-09-24 | 1,690,200 | 15.57 | 15.74 | 15.05 | 15.15 | 00:00:00 | | 2008-09-25 | 2,736,400 | 15.26 | 15.60 | 15.00 | 15.32 | 00:00:00 | | 2008-09-26 | 2,481,800 | 14.97 | 15.80 | 14.95 | 15.77 | 00:00:00 | | 2008-09-29 | 3,676,400 | 15.05 | 15.35 | 14.38 | 14.88 | 00:00:00 | | 2008-09-30 | 3,178,600 | 15.00 | 15.84 | 14.70 | 15.71 | 00:00:00 | | 2008-10-01 | 3,437,100 | 15.36 | 15.40 | 15.06 | 15.29 | 00:00:00 | | 2008-10-02 | 5,496,400 | 14.70 | 14.70 | 14.11 | 14.17 | 00:00:00 | | 2008-10-03 | 5,024,500 | 14.43 | 14.48 | 12.45 | 12.70 | 00:00:00 | | 2008-10-06 | 4,433,100 | 12.33 | 12.63 | 11.05 | 11.83 | 00:00:00 | | 2008-10-07 | 4,511,400 | 12.02 | 12.17 | 10.24 | 10.31 | 00:00:00 | | 2008-10-08 | 5,417,800 | 10.09 | 10.80 | 9.48 | 9.98 | 00:00:00 | | 2008-10-09 | 6,128,100 | 10.11 | 10.53 | 8.45 | 8.63 | 00:00:00 | | 2008-10-10 | 6,934,700 | 8.21 | 9.90 | 7.50 | 9.90 | 00:00:00 | | 2008-10-13 | 3,088,900 | 10.25 | 10.49 | 9.68 | 10.29 | 00:00:00 | | 2008-10-14 | 3,401,100 | 10.80 | 10.87 | 9.48 | 9.63 | 00:00:00 | | 2008-10-15 | 3,054,300 | 9.73 | 9.73 | 8.54 | 8.54 | 00:00:00 | | 2008-10-16 | 3,493,300 | 8.61 | 8.78 | 7.92 | 8.64 | 00:00:00 | | 2008-10-17 | 2,707,300 | 7.96 | 8.84 | 7.95 | 8.60 | 00:00:00 | | 2008-10-20 | 3,292,300 | 8.66 | 8.76 | 7.73 | 8.05 | 00:00:00 | | 2008-10-21 | 3,303,500 | 7.86 | 8.17 | 7.46 | 7.53 | 00:00:00 | | 2008-10-22 | 4,828,400 | 7.25 | 7.32 | 6.08 | 6.12 | 00:00:00 | | 2008-10-23 | 4,575,900 | 6.12 | 6.40 | 5.68 | 6.14 | 00:00:00 | | 2008-10-24 | 3,971,600 | 5.64 | 5.91 | 5.42 | 5.63 | 00:00:00 | | 2008-10-27 | 2,856,800 | 5.54 | 5.66 | 5.18 | 5.18 | 00:00:00 | | 2008-10-28 | 5,115,000 | 5.30 | 5.69 | 4.85 | 5.69 | 00:00:00 | | 2008-10-29 | 6,313,200 | 5.64 | 7.27 | 5.52 | 7.14 | 00:00:00 | | 2008-10-30 | 5,443,300 | 7.60 | 9.25 | 7.15 | 7.45 | 00:00:00 | | 2008-10-31 | 3,643,700 | 7.40 | 8.71 | 7.16 | 8.19 | 00:00:00 | | 2008-11-03 | 2,154,200 | 8.02 | 8.55 | 8.01 | 8.41 | 00:00:00 | | 2008-11-04 | 2,642,600 | 8.63 | 9.14 | 8.37 | 8.87 | 00:00:00 | | 2008-11-05 | 2,951,600 | 8.73 | 9.21 | 8.14 | 8.19 | 00:00:00 | | 2008-11-06 | 2,568,400 | 8.00 | 8.32 | 7.42 | 7.61 | 00:00:00 | | 2008-11-07 | 2,746,000 | 7.65 | 7.69 | 6.84 | 7.09 | 00:00:00 | | 2008-11-10 | 1,762,300 | 7.15 | 7.53 | 6.72 | 6.87 | 00:00:00 | | 2008-11-11 | 2,398,700 | 6.83 | 6.91 | 6.29 | 6.56 | 00:00:00 | | 2008-11-12 | 3,169,200 | 6.32 | 6.47 | 5.28 | 5.41 | 00:00:00 | | 2008-11-13 | 3,439,100 | 5.28 | 6.30 | 5.06 | 6.26 | 00:00:00 | | 2008-11-14 | 3,870,600 | 6.08 | 6.29 | 5.61 | 5.63 | 00:00:00 | | 2008-11-17 | 1,901,000 | 5.54 | 5.82 | 5.10 | 5.12 | 00:00:00 | | 2008-11-18 | 2,570,000 | 5.08 | 5.19 | 4.77 | 5.15 | 00:00:00 | | 2008-11-19 | 3,161,100 | 5.27 | 5.27 | 4.22 | 4.29 | 00:00:00 | | 2008-11-20 | 5,186,500 | 4.41 | 4.41 | 2.95 | 2.98 | 00:00:00 | | 2008-11-21 | 7,057,200 | 3.13 | 3.96 | 2.55 | 3.02 | 00:00:00 | | 2008-11-24 | 3,586,600 | 3.11 | 3.85 | 3.07 | 3.81 | 00:00:00 | | 2008-11-25 | 7,229,200 | 4.00 | 4.16 | 3.61 | 4.15 | 00:00:00 | | 2008-11-26 | 4,164,200 | 4.02 | 4.98 | 3.70 | 4.83 | 00:00:00 | | 2008-11-28 | 1,449,900 | 4.87 | 4.89 | 4.54 | 4.78 | 00:00:00 | | 2008-12-01 | 2,612,400 | 4.83 | 4.83 | 4.33 | 4.33 | 00:00:00 | | 2008-12-02 | 2,794,400 | 4.40 | 4.69 | 4.00 | 4.67 | 00:00:00 | | 2008-12-03 | 4,244,000 | 4.50 | 4.68 | 4.19 | 4.64 | 00:00:00 | | 2008-12-04 | 3,452,400 | 4.52 | 4.75 | 4.20 | 4.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
