|
 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 | | 2009-05-29 | 3,696,600 | 11.35 | 11.79 | 11.24 | 11.79 | 00:00:00 | | 2009-06-01 | 4,759,500 | 12.04 | 12.59 | 11.70 | 12.44 | 00:00:00 | | 2009-06-02 | 5,067,700 | 12.35 | 12.70 | 11.95 | 12.53 | 00:00:00 | | 2009-06-03 | 4,684,600 | 12.30 | 12.42 | 11.77 | 11.96 | 00:00:00 | | 2009-06-04 | 3,785,700 | 12.68 | 12.69 | 11.69 | 12.55 | 00:00:00 | | 2009-06-05 | 3,391,600 | 12.76 | 12.85 | 12.15 | 12.45 | 00:00:00 | | 2009-06-08 | 3,169,800 | 12.18 | 12.42 | 11.79 | 12.23 | 00:00:00 | | 2009-06-09 | 1,754,500 | 12.25 | 12.49 | 11.98 | 12.39 | 00:00:00 | | 2009-06-10 | 3,860,000 | 12.51 | 12.61 | 12.01 | 12.39 | 00:00:00 | | 2009-06-11 | 3,827,600 | 12.40 | 12.61 | 12.05 | 12.10 | 00:00:00 | | 2009-06-12 | 2,068,400 | 11.99 | 12.01 | 11.66 | 11.99 | 00:00:00 | | 2009-06-15 | 5,221,500 | 11.63 | 11.79 | 11.10 | 11.34 | 00:00:00 | | 2009-06-16 | 6,576,900 | 11.40 | 11.83 | 11.29 | 11.49 | 00:00:00 | | 2009-06-17 | 4,483,300 | 11.48 | 11.75 | 10.92 | 11.60 | 00:00:00 | | 2009-06-18 | 5,364,100 | 11.60 | 11.72 | 11.06 | 11.20 | 00:00:00 | | 2009-06-19 | 7,689,100 | 11.53 | 12.63 | 11.24 | 12.30 | 00:00:00 | | 2009-06-22 | 4,861,100 | 12.13 | 12.25 | 11.43 | 11.44 | 00:00:00 | | 2009-06-23 | 3,678,900 | 11.54 | 11.88 | 11.19 | 11.58 | 00:00:00 | | 2009-06-24 | 3,799,800 | 11.74 | 12.25 | 11.54 | 11.65 | 00:00:00 | | 2009-06-25 | 2,981,700 | 11.49 | 12.17 | 11.40 | 12.09 | 00:00:00 | | 2009-06-26 | 5,652,000 | 12.09 | 12.09 | 11.79 | 11.93 | 00:00:00 | | 2009-06-29 | 3,507,200 | 12.19 | 12.55 | 11.92 | 12.41 | 00:00:00 | | 2009-06-30 | 4,132,200 | 12.48 | 12.48 | 11.81 | 12.12 | 00:00:00 | | 2009-07-01 | 3,965,600 | 12.07 | 12.50 | 11.91 | 12.21 | 00:00:00 | | 2009-07-02 | 4,173,600 | 11.83 | 12.00 | 11.48 | 11.68 | 00:00:00 | | 2009-07-06 | 5,821,900 | 11.49 | 11.49 | 10.66 | 11.02 | 00:00:00 | | 2009-07-07 | 5,081,800 | 11.02 | 11.09 | 10.61 | 10.65 | 00:00:00 | | 2009-07-08 | 6,124,100 | 10.69 | 10.76 | 10.29 | 10.51 | 00:00:00 | | 2009-07-09 | 6,098,000 | 10.74 | 11.19 | 10.63 | 10.84 | 00:00:00 | | 2009-07-10 | 3,062,000 | 10.68 | 11.09 | 10.37 | 10.64 | 00:00:00 | | 2009-07-13 | 4,593,500 | 10.65 | 11.22 | 10.36 | 11.21 | 00:00:00 | | 2009-07-14 | 4,205,900 | 11.23 | 11.60 | 11.06 | 11.46 | 00:00:00 | | 2009-07-15 | 4,215,600 | 11.66 | 11.94 | 11.50 | 11.78 | 00:00:00 | | 2009-07-16 | 4,450,800 | 11.41 | 12.05 | 11.19 | 11.94 | 00:00:00 | | 2009-07-17 | 2,775,700 | 11.87 | 11.99 | 11.57 | 11.69 | 00:00:00 | | 2009-07-20 | 3,646,700 | 11.85 | 12.21 | 11.80 | 12.17 | 00:00:00 | | 2009-07-21 | 3,934,900 | 12.17 | 12.29 | 11.80 | 12.10 | 00:00:00 | | 2009-07-22 | 5,037,000 | 11.94 | 12.20 | 11.72 | 11.79 | 00:00:00 | | 2009-07-23 | 5,707,100 | 11.85 | 12.42 | 11.68 | 12.01 | 00:00:00 | | 2009-07-24 | 4,899,200 | 11.91 | 12.81 | 11.81 | 12.70 | 00:00:00 | | 2009-07-27 | 4,500,200 | 12.82 | 12.87 | 12.51 | 12.84 | 00:00:00 | | 2009-07-28 | 3,153,800 | 12.70 | 12.89 | 12.39 | 12.67 | 00:00:00 | | 2009-07-29 | 7,056,600 | 12.80 | 13.76 | 12.61 | 13.01 | 00:00:00 | | 2009-07-30 | 7,149,100 | 13.25 | 14.00 | 13.25 | 13.75 | 00:00:00 | | 2009-07-31 | 3,637,300 | 13.73 | 14.01 | 13.69 | 13.95 | 00:00:00 | | 2009-08-03 | 3,900,400 | 14.24 | 14.29 | 13.97 | 14.24 | 00:00:00 | | 2009-08-04 | 5,164,300 | 14.14 | 14.83 | 13.97 | 14.63 | 00:00:00 | | 2009-08-05 | 3,448,500 | 14.65 | 14.88 | 14.32 | 14.74 | 00:00:00 | | 2009-08-06 | 4,007,100 | 14.85 | 14.87 | 14.27 | 14.39 | 00:00:00 | | 2009-08-07 | 4,814,900 | 14.59 | 15.63 | 14.53 | 15.56 | 00:00:00 | | 2009-08-10 | 6,285,300 | 15.47 | 15.59 | 14.86 | 15.21 | 00:00:00 | | 2009-08-11 | 2,580,200 | 15.03 | 15.25 | 14.71 | 15.11 | 00:00:00 | | 2009-08-12 | 3,542,200 | 15.04 | 15.65 | 15.04 | 15.40 | 00:00:00 | | 2009-08-13 | 3,726,100 | 15.55 | 15.98 | 15.25 | 15.78 | 00:00:00 | | 2009-08-14 | 2,221,600 | 15.78 | 15.87 | 15.14 | 15.46 | 00:00:00 | | 2009-08-17 | 2,560,700 | 15.00 | 15.10 | 14.50 | 14.55 | 00:00:00 | | 2009-08-18 | 2,427,900 | 14.70 | 15.29 | 14.70 | 15.24 | 00:00:00 | | 2009-08-19 | 2,366,900 | 15.02 | 15.32 | 14.80 | 15.28 | 00:00:00 | | 2009-08-20 | 3,170,400 | 15.24 | 15.96 | 15.23 | 15.86 | 00:00:00 | | 2009-08-21 | 2,839,200 | 15.92 | 16.44 | 15.87 | 16.31 | 00:00:00 | | 2009-08-24 | 3,050,800 | 16.33 | 16.50 | 15.71 | 15.82 | 00:00:00 | | 2009-08-25 | 2,942,600 | 15.97 | 16.44 | 15.97 | 16.14 | 00:00:00 | | 2009-08-26 | 1,898,900 | 16.04 | 16.14 | 15.77 | 15.81 | 00:00:00 | | 2009-08-27 | 1,706,500 | 15.74 | 16.00 | 15.34 | 15.85 | 00:00:00 | | 2009-08-28 | 1,759,700 | 15.96 | 16.21 | 15.75 | 15.82 | 00:00:00 | | 2009-08-31 | 2,185,400 | 15.62 | 15.67 | 15.09 | 15.15 | 00:00:00 | | 2009-09-01 | 3,406,900 | 15.24 | 15.42 | 14.42 | 14.45 | 00:00:00 | | 2009-09-02 | 2,449,800 | 14.38 | 14.52 | 14.22 | 14.34 | 00:00:00 | | 2009-09-03 | 1,727,000 | 14.47 | 14.54 | 14.12 | 14.51 | 00:00:00 | | 2009-09-04 | 999,300 | 14.51 | 14.81 | 14.25 | 14.75 | 00:00:00 | | 2009-09-08 | 2,108,000 | 14.89 | 15.28 | 14.89 | 15.22 | 00:00:00 | | 2009-09-09 | 2,261,900 | 15.22 | 15.81 | 15.07 | 15.70 | 00:00:00 | | 2009-09-10 | 2,370,300 | 15.72 | 16.05 | 15.25 | 16.01 | 00:00:00 | | 2009-09-11 | 2,968,300 | 15.91 | 16.11 | 15.20 | 15.60 | 00:00:00 | | 2009-09-14 | 2,340,600 | 15.37 | 15.98 | 15.24 | 15.94 | 00:00:00 | | 2009-09-15 | 2,201,000 | 15.95 | 16.25 | 15.68 | 16.19 | 00:00:00 | | 2009-09-16 | 2,135,800 | 16.03 | 16.42 | 15.77 | 16.01 | 00:00:00 | | 2009-09-17 | 3,444,700 | 15.98 | 16.25 | 15.51 | 15.75 | 00:00:00 | | 2009-09-18 | 2,620,100 | 15.87 | 16.05 | 15.62 | 15.87 | 00:00:00 | | 2009-09-21 | 1,635,200 | 15.68 | 15.87 | 15.45 | 15.65 | 00:00:00 | | 2009-09-22 | 2,830,200 | 15.85 | 16.14 | 15.76 | 16.06 | 00:00:00 | | 2009-09-23 | 2,310,000 | 16.09 | 16.38 | 15.75 | 15.77 | 00:00:00 | | 2009-09-24 | 3,853,000 | 15.82 | 15.97 | 15.03 | 15.13 | 00:00:00 | | 2009-09-25 | 2,952,800 | 15.14 | 15.25 | 14.71 | 14.79 | 00:00:00 | | 2009-09-28 | 1,906,600 | 14.70 | 15.25 | 14.66 | 15.24 | 00:00:00 | | 2009-09-29 | 5,094,200 | 15.24 | 16.26 | 15.24 | 16.21 | 00:00:00 | | 2009-09-30 | 4,894,000 | 16.27 | 16.64 | 15.83 | 16.32 | 00:00:00 | | 2009-10-01 | 5,005,800 | 16.18 | 16.28 | 15.50 | 15.57 | 00:00:00 | | 2009-10-02 | 4,865,400 | 15.41 | 15.75 | 15.06 | 15.45 | 00:00:00 | | 2009-10-05 | 3,033,900 | 15.66 | 16.00 | 15.51 | 15.96 | 00:00:00 | | 2009-10-06 | 3,802,100 | 16.00 | 16.53 | 15.88 | 16.26 | 00:00:00 | | 2009-10-07 | 7,462,000 | 17.26 | 17.95 | 17.10 | 17.47 | 00:00:00 | | 2009-10-08 | 5,116,500 | 17.55 | 18.13 | 17.41 | 17.94 | 00:00:00 | | 2009-10-09 | 2,035,100 | 18.08 | 18.08 | 17.64 | 17.92 | 00:00:00 | | 2009-10-12 | 1,792,700 | 17.99 | 18.34 | 17.92 | 18.05 | 00:00:00 | | 2009-10-13 | 1,837,000 | 18.03 | 18.09 | 17.71 | 17.84 | 00:00:00 | | 2009-10-14 | 3,898,500 | 18.14 | 18.43 | 18.02 | 18.28 | 00:00:00 | | 2009-10-15 | 2,038,400 | 18.14 | 18.27 | 17.77 | 18.25 | 00:00:00 | | 2009-10-16 | 2,942,900 | 18.01 | 18.07 | 17.64 | 17.86 | 00:00:00 | | 2009-10-19 | 2,401,700 | 17.99 | 18.24 | 17.67 | 18.13 | 00:00:00 | | 2009-10-20 | 4,212,900 | 18.10 | 18.25 | 17.47 | 17.69 | 00:00:00 | | 2009-10-21 | 2,021,200 | 17.66 | 18.16 | 17.26 | 17.30 | 00:00:00 | | 2009-10-22 | 1,956,000 | 17.32 | 17.79 | 16.86 | 17.69 | 00:00:00 | | 2009-10-23 | 2,006,300 | 17.90 | 17.91 | 17.19 | 17.20 | 00:00:00 | | 2009-10-26 | 5,348,200 | 17.22 | 17.64 | 16.95 | 17.17 | 00:00:00 | | 2009-10-27 | 4,791,600 | 17.20 | 17.27 | 16.47 | 16.69 | 00:00:00 | | 2009-10-28 | 6,289,700 | 17.28 | 17.62 | 16.39 | 16.59 | 00:00:00 | | 2009-10-29 | 4,731,100 | 17.11 | 17.95 | 17.11 | 17.85 | 00:00:00 | | 2009-10-30 | 4,720,000 | 17.85 | 17.93 | 16.88 | 17.05 | 00:00:00 | | 2009-11-02 | 3,170,400 | 17.11 | 17.50 | 16.40 | 16.91 | 00:00:00 | | 2009-11-03 | 4,812,900 | 16.59 | 17.48 | 16.40 | 17.39 | 00:00:00 | | 2009-11-04 | 3,883,800 | 17.53 | 17.87 | 17.00 | 17.07 | 00:00:00 | | 2009-11-05 | 2,482,700 | 17.33 | 17.82 | 17.20 | 17.79 | 00:00:00 | | 2009-11-06 | 3,654,400 | 17.72 | 18.06 | 17.58 | 17.94 | 00:00:00 | | 2009-11-09 | 3,089,400 | 18.10 | 18.74 | 18.06 | 18.61 | 00:00:00 | | 2009-11-10 | 3,164,800 | 18.59 | 18.79 | 18.11 | 18.66 | 00:00:00 | | 2009-11-11 | 3,590,100 | 18.88 | 19.35 | 18.79 | 19.25 | 00:00:00 | | 2009-11-12 | 2,628,600 | 19.22 | 19.35 | 18.68 | 18.81 | 00:00:00 | | 2009-11-13 | 2,913,600 | 18.84 | 19.21 | 18.77 | 18.94 | 00:00:00 | | 2009-11-16 | 3,345,600 | 19.18 | 19.98 | 19.14 | 19.53 | 00:00:00 | | 2009-11-17 | 2,386,100 | 19.43 | 19.76 | 19.18 | 19.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
