|
 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 | | 2008-12-04 | 3,452,400 | 4.52 | 4.75 | 4.20 | 4.35 | 00:00:00 | | 2008-12-05 | 4,141,400 | 4.25 | 4.57 | 4.02 | 4.57 | 00:00:00 | | 2008-12-08 | 3,689,300 | 4.73 | 5.85 | 4.73 | 5.68 | 00:00:00 | | 2008-12-09 | 5,504,200 | 5.60 | 6.88 | 5.50 | 5.53 | 00:00:00 | | 2008-12-10 | 3,801,700 | 5.63 | 6.42 | 5.47 | 6.27 | 00:00:00 | | 2008-12-11 | 4,387,400 | 6.19 | 6.46 | 5.56 | 5.66 | 00:00:00 | | 2008-12-12 | 2,908,600 | 5.42 | 5.83 | 5.37 | 5.63 | 00:00:00 | | 2008-12-15 | 2,582,200 | 5.70 | 5.85 | 5.21 | 5.38 | 00:00:00 | | 2008-12-16 | 3,955,800 | 5.60 | 6.27 | 5.47 | 6.23 | 00:00:00 | | 2008-12-17 | 5,647,400 | 5.75 | 6.96 | 5.56 | 6.78 | 00:00:00 | | 2008-12-18 | 4,099,300 | 6.80 | 6.82 | 6.17 | 6.50 | 00:00:00 | | 2008-12-19 | 3,785,000 | 6.59 | 7.00 | 6.45 | 6.93 | 00:00:00 | | 2008-12-22 | 2,962,500 | 6.89 | 6.90 | 6.13 | 6.43 | 00:00:00 | | 2008-12-23 | 1,970,600 | 6.39 | 6.71 | 6.15 | 6.29 | 00:00:00 | | 2008-12-24 | 706,000 | 6.26 | 6.38 | 6.00 | 6.33 | 00:00:00 | | 2008-12-26 | 690,400 | 6.37 | 6.49 | 6.16 | 6.47 | 00:00:00 | | 2008-12-29 | 1,699,200 | 6.47 | 6.47 | 5.96 | 6.07 | 00:00:00 | | 2008-12-30 | 2,744,800 | 6.12 | 6.45 | 5.94 | 6.43 | 00:00:00 | | 2008-12-31 | 2,438,300 | 6.28 | 6.67 | 6.10 | 6.55 | 00:00:00 | | 2009-01-02 | 2,183,900 | 6.58 | 7.68 | 6.58 | 7.56 | 00:00:00 | | 2009-01-05 | 4,221,900 | 7.50 | 8.27 | 7.13 | 8.10 | 00:00:00 | | 2009-01-06 | 3,511,500 | 8.23 | 8.76 | 8.05 | 8.71 | 00:00:00 | | 2009-01-07 | 3,211,000 | 8.50 | 8.50 | 7.45 | 7.60 | 00:00:00 | | 2009-01-08 | 2,490,200 | 7.57 | 7.88 | 7.23 | 7.82 | 00:00:00 | | 2009-01-09 | 2,490,300 | 7.86 | 8.00 | 7.27 | 7.45 | 00:00:00 | | 2009-01-12 | 2,943,200 | 7.44 | 7.44 | 6.55 | 6.70 | 00:00:00 | | 2009-01-13 | 2,729,800 | 6.69 | 7.07 | 6.56 | 6.87 | 00:00:00 | | 2009-01-14 | 2,878,900 | 6.68 | 6.84 | 6.20 | 6.31 | 00:00:00 | | 2009-01-15 | 6,234,400 | 6.22 | 7.03 | 6.00 | 6.85 | 00:00:00 | | 2009-01-16 | 4,841,600 | 6.98 | 7.27 | 6.67 | 7.10 | 00:00:00 | | 2009-01-20 | 4,520,000 | 7.05 | 7.09 | 5.88 | 6.08 | 00:00:00 | | 2009-01-21 | 3,725,300 | 6.11 | 7.04 | 6.11 | 6.86 | 00:00:00 | | 2009-01-22 | 2,815,300 | 6.54 | 7.17 | 6.35 | 6.74 | 00:00:00 | | 2009-01-23 | 4,116,500 | 6.00 | 7.00 | 5.66 | 6.54 | 00:00:00 | | 2009-01-26 | 2,269,300 | 6.66 | 7.10 | 6.59 | 6.88 | 00:00:00 | | 2009-01-27 | 1,940,300 | 6.96 | 7.09 | 6.55 | 6.68 | 00:00:00 | | 2009-01-28 | 2,477,800 | 6.90 | 7.32 | 6.86 | 7.10 | 00:00:00 | | 2009-01-29 | 2,921,000 | 6.96 | 6.96 | 6.45 | 6.49 | 00:00:00 | | 2009-01-30 | 3,320,400 | 6.46 | 6.63 | 5.86 | 6.13 | 00:00:00 | | 2009-02-02 | 3,528,900 | 5.92 | 6.06 | 5.48 | 5.84 | 00:00:00 | | 2009-02-03 | 2,591,700 | 5.87 | 5.99 | 5.44 | 5.90 | 00:00:00 | | 2009-02-04 | 2,288,800 | 5.94 | 6.04 | 5.58 | 5.66 | 00:00:00 | | 2009-02-05 | 2,243,700 | 5.64 | 6.07 | 5.48 | 5.85 | 00:00:00 | | 2009-02-06 | 2,587,900 | 5.89 | 6.42 | 5.78 | 6.23 | 00:00:00 | | 2009-02-09 | 1,748,400 | 6.24 | 6.25 | 5.98 | 6.17 | 00:00:00 | | 2009-02-10 | 4,222,500 | 6.06 | 6.21 | 5.72 | 5.76 | 00:00:00 | | 2009-02-11 | 2,219,000 | 5.79 | 6.09 | 5.62 | 5.79 | 00:00:00 | | 2009-02-12 | 3,500,000 | 5.38 | 6.04 | 5.03 | 5.94 | 00:00:00 | | 2009-02-13 | 15,782,500 | 6.30 | 6.30 | 4.01 | 4.18 | 00:00:00 | | 2009-02-17 | 8,928,700 | 4.50 | 4.68 | 4.16 | 4.46 | 00:00:00 | | 2009-02-18 | 7,042,700 | 4.60 | 4.64 | 3.69 | 3.94 | 00:00:00 | | 2009-02-19 | 3,604,600 | 4.00 | 4.13 | 3.85 | 3.86 | 00:00:00 | | 2009-02-20 | 4,037,400 | 3.76 | 3.91 | 3.38 | 3.59 | 00:00:00 | | 2009-02-23 | 5,281,000 | 3.66 | 3.83 | 3.23 | 3.36 | 00:00:00 | | 2009-02-24 | 4,305,100 | 3.40 | 3.59 | 3.25 | 3.51 | 00:00:00 | | 2009-02-25 | 3,671,900 | 3.49 | 3.57 | 3.29 | 3.42 | 00:00:00 | | 2009-02-26 | 4,493,400 | 3.45 | 3.75 | 3.41 | 3.57 | 00:00:00 | | 2009-02-27 | 3,575,100 | 3.41 | 3.87 | 3.39 | 3.69 | 00:00:00 | | 2009-03-02 | 3,897,800 | 3.58 | 3.68 | 3.16 | 3.20 | 00:00:00 | | 2009-03-03 | 5,444,000 | 3.22 | 3.33 | 2.96 | 3.09 | 00:00:00 | | 2009-03-04 | 2,840,000 | 3.23 | 3.47 | 3.16 | 3.37 | 00:00:00 | | 2009-03-05 | 2,696,900 | 3.34 | 3.36 | 2.97 | 3.02 | 00:00:00 | | 2009-03-06 | 4,243,400 | 3.07 | 3.22 | 2.77 | 2.92 | 00:00:00 | | 2009-03-09 | 3,163,600 | 2.95 | 3.71 | 2.85 | 3.10 | 00:00:00 | | 2009-03-10 | 4,000,400 | 3.21 | 3.80 | 3.15 | 3.67 | 00:00:00 | | 2009-03-11 | 3,693,200 | 3.73 | 4.22 | 3.69 | 3.91 | 00:00:00 | | 2009-03-12 | 3,767,700 | 3.89 | 4.25 | 3.76 | 4.22 | 00:00:00 | | 2009-03-13 | 2,301,800 | 4.27 | 4.39 | 4.00 | 4.18 | 00:00:00 | | 2009-03-16 | 3,452,800 | 4.23 | 4.71 | 3.98 | 4.04 | 00:00:00 | | 2009-03-17 | 2,615,800 | 4.05 | 4.19 | 3.93 | 4.19 | 00:00:00 | | 2009-03-18 | 4,394,500 | 4.13 | 4.46 | 4.03 | 4.37 | 00:00:00 | | 2009-03-19 | 2,887,100 | 4.47 | 4.60 | 4.15 | 4.22 | 00:00:00 | | 2009-03-20 | 4,646,700 | 4.23 | 4.26 | 3.60 | 4.03 | 00:00:00 | | 2009-03-23 | 3,694,600 | 4.16 | 4.68 | 4.15 | 4.68 | 00:00:00 | | 2009-03-24 | 2,936,900 | 4.48 | 4.71 | 4.43 | 4.47 | 00:00:00 | | 2009-03-25 | 4,326,200 | 4.54 | 4.68 | 3.96 | 4.22 | 00:00:00 | | 2009-03-26 | 4,006,800 | 4.30 | 4.57 | 4.16 | 4.42 | 00:00:00 | | 2009-03-27 | 3,204,600 | 4.24 | 4.53 | 4.22 | 4.42 | 00:00:00 | | 2009-03-30 | 2,831,700 | 4.21 | 4.28 | 4.07 | 4.15 | 00:00:00 | | 2009-03-31 | 2,555,600 | 4.32 | 4.32 | 4.08 | 4.20 | 00:00:00 | | 2009-04-01 | 3,646,500 | 4.11 | 4.81 | 4.04 | 4.75 | 00:00:00 | | 2009-04-02 | 6,330,600 | 4.67 | 5.79 | 4.67 | 5.68 | 00:00:00 | | 2009-04-03 | 6,519,100 | 5.68 | 6.15 | 5.58 | 6.10 | 00:00:00 | | 2009-04-06 | 4,049,600 | 5.98 | 6.18 | 5.78 | 6.08 | 00:00:00 | | 2009-04-07 | 3,112,200 | 5.89 | 5.99 | 5.50 | 5.72 | 00:00:00 | | 2009-04-08 | 4,870,000 | 5.83 | 6.37 | 5.75 | 6.33 | 00:00:00 | | 2009-04-09 | 5,567,400 | 6.60 | 7.20 | 6.40 | 7.20 | 00:00:00 | | 2009-04-13 | 3,318,100 | 7.00 | 7.51 | 7.00 | 7.42 | 00:00:00 | | 2009-04-14 | 4,635,100 | 7.30 | 7.65 | 7.04 | 7.47 | 00:00:00 | | 2009-04-15 | 4,519,000 | 7.42 | 7.89 | 7.20 | 7.84 | 00:00:00 | | 2009-04-16 | 6,348,100 | 7.83 | 8.50 | 7.73 | 8.39 | 00:00:00 | | 2009-04-17 | 5,439,300 | 8.27 | 9.05 | 8.19 | 8.92 | 00:00:00 | | 2009-04-20 | 5,762,800 | 8.56 | 8.59 | 7.54 | 7.69 | 00:00:00 | | 2009-04-21 | 4,202,700 | 7.67 | 8.34 | 7.50 | 8.28 | 00:00:00 | | 2009-04-22 | 5,589,000 | 7.88 | 8.76 | 7.85 | 8.49 | 00:00:00 | | 2009-04-23 | 7,041,600 | 8.59 | 9.67 | 8.59 | 9.56 | 00:00:00 | | 2009-04-24 | 5,801,500 | 9.29 | 10.34 | 8.84 | 10.11 | 00:00:00 | | 2009-04-27 | 6,244,200 | 9.51 | 9.63 | 8.63 | 8.96 | 00:00:00 | | 2009-04-28 | 5,909,200 | 8.75 | 9.53 | 8.59 | 8.76 | 00:00:00 | | 2009-04-29 | 15,612,100 | 9.50 | 12.25 | 9.50 | 11.86 | 00:00:00 | | 2009-04-30 | 11,191,900 | 11.85 | 12.57 | 11.56 | 11.68 | 00:00:00 | | 2009-05-01 | 5,888,200 | 11.51 | 12.19 | 11.47 | 12.12 | 00:00:00 | | 2009-05-04 | 5,622,800 | 11.88 | 12.83 | 11.80 | 12.76 | 00:00:00 | | 2009-05-05 | 5,869,300 | 12.70 | 13.31 | 12.44 | 12.89 | 00:00:00 | | 2009-05-06 | 5,471,700 | 13.00 | 13.07 | 12.18 | 12.57 | 00:00:00 | | 2009-05-07 | 6,194,000 | 12.86 | 13.04 | 12.03 | 12.31 | 00:00:00 | | 2009-05-08 | 5,473,700 | 12.55 | 12.93 | 12.28 | 12.90 | 00:00:00 | | 2009-05-11 | 5,146,800 | 12.61 | 12.73 | 12.15 | 12.20 | 00:00:00 | | 2009-05-12 | 4,761,000 | 12.42 | 12.62 | 11.33 | 11.82 | 00:00:00 | | 2009-05-13 | 9,887,400 | 11.26 | 11.26 | 10.51 | 10.61 | 00:00:00 | | 2009-05-14 | 8,725,000 | 10.47 | 10.88 | 9.94 | 10.60 | 00:00:00 | | 2009-05-15 | 4,982,000 | 10.59 | 11.03 | 10.31 | 10.54 | 00:00:00 | | 2009-05-18 | 7,129,600 | 10.71 | 11.37 | 10.60 | 11.19 | 00:00:00 | | 2009-05-19 | 5,037,900 | 11.33 | 11.76 | 11.15 | 11.43 | 00:00:00 | | 2009-05-20 | 6,085,600 | 11.58 | 11.97 | 11.03 | 11.13 | 00:00:00 | | 2009-05-21 | 3,785,800 | 10.91 | 11.15 | 10.61 | 10.90 | 00:00:00 | | 2009-05-22 | 3,092,100 | 10.90 | 10.96 | 10.50 | 10.79 | 00:00:00 | | 2009-05-26 | 5,758,500 | 10.63 | 11.73 | 10.47 | 11.73 | 00:00:00 | | 2009-05-27 | 4,660,500 | 11.78 | 11.86 | 11.01 | 11.06 | 00:00:00 | | 2009-05-28 | 3,971,000 | 11.26 | 11.35 | 10.71 | 11.28 | 00:00:00 | | 2009-05-29 | 3,696,600 | 11.35 | 11.79 | 11.24 | 11.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
