|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-11-17 | 2,386,100 | 19.43 | 19.76 | 19.18 | 19.70 | 00:00:00 | | 2009-11-18 | 2,961,500 | 19.55 | 19.79 | 19.43 | 19.56 | 00:00:00 | | 2009-11-19 | 2,297,000 | 19.44 | 19.46 | 18.80 | 19.09 | 00:00:00 | | 2009-11-20 | 1,767,300 | 18.87 | 19.23 | 18.62 | 18.99 | 00:00:00 | | 2009-11-23 | 1,568,900 | 19.25 | 19.53 | 18.96 | 19.06 | 00:00:00 | | 2009-11-24 | 1,873,800 | 19.02 | 19.06 | 18.61 | 18.83 | 00:00:00 | | 2009-11-25 | 1,329,300 | 18.79 | 19.15 | 18.73 | 19.00 | 00:00:00 | | 2009-11-27 | 943,700 | 18.40 | 18.88 | 18.05 | 18.56 | 00:00:00 | | 2009-11-30 | 2,478,000 | 18.52 | 18.80 | 18.42 | 18.57 | 00:00:00 | | 2009-12-01 | 2,409,100 | 18.93 | 19.07 | 18.46 | 18.95 | 00:00:00 | | 2009-12-02 | 2,486,700 | 19.10 | 19.18 | 18.65 | 18.97 | 00:00:00 | | 2009-12-03 | 2,473,200 | 19.08 | 19.64 | 19.02 | 19.27 | 00:00:00 | | 2009-12-04 | 6,085,800 | 19.49 | 20.70 | 19.43 | 20.55 | 00:00:00 | | 2009-12-07 | 3,466,100 | 20.44 | 20.69 | 20.14 | 20.49 | 00:00:00 | | 2009-12-08 | 2,884,400 | 20.27 | 20.51 | 20.13 | 20.30 | 00:00:00 | | 2009-12-09 | 3,057,600 | 20.30 | 20.45 | 19.79 | 20.20 | 00:00:00 | | 2009-12-10 | 1,964,800 | 20.28 | 20.48 | 19.92 | 20.01 | 00:00:00 | | 2009-12-11 | 1,602,400 | 20.17 | 20.36 | 19.92 | 20.02 | 00:00:00 | | 2009-12-14 | 1,381,000 | 20.15 | 20.69 | 20.11 | 20.66 | 00:00:00 | | 2009-12-15 | 1,904,200 | 20.52 | 21.06 | 20.40 | 20.61 | 00:00:00 | | 2009-12-16 | 2,921,000 | 20.83 | 21.45 | 20.77 | 21.20 | 00:00:00 | | 2009-12-17 | 1,835,800 | 20.91 | 21.15 | 20.70 | 20.77 | 00:00:00 | | 2009-12-18 | 2,993,300 | 20.87 | 21.05 | 20.60 | 20.89 | 00:00:00 | | 2009-12-21 | 1,397,200 | 21.01 | 21.24 | 20.79 | 21.07 | 00:00:00 | | 2009-12-22 | 1,315,400 | 21.15 | 21.19 | 20.79 | 20.98 | 00:00:00 | | 2009-12-23 | 1,346,700 | 21.11 | 21.25 | 20.65 | 20.96 | 00:00:00 | | 2009-12-24 | 292,800 | 21.03 | 21.03 | 20.71 | 20.83 | 00:00:00 | | 2009-12-28 | 1,639,300 | 20.91 | 20.94 | 20.33 | 20.48 | 00:00:00 | | 2009-12-29 | 964,000 | 20.61 | 20.66 | 20.41 | 20.58 | 00:00:00 | | 2009-12-30 | 1,234,000 | 20.41 | 20.49 | 20.15 | 20.40 | 00:00:00 | | 2009-12-31 | 1,007,000 | 20.33 | 20.67 | 20.13 | 20.17 | 00:00:00 | | 2010-01-04 | 2,071,000 | 20.45 | 20.54 | 20.10 | 20.28 | 00:00:00 | | 2010-01-05 | 2,748,300 | 20.22 | 20.95 | 20.22 | 20.71 | 00:00:00 | | 2010-01-06 | 2,674,700 | 20.71 | 21.11 | 20.55 | 21.10 | 00:00:00 | | 2010-01-07 | 1,387,400 | 20.96 | 21.20 | 20.79 | 21.07 | 00:00:00 | | 2010-01-08 | 1,382,400 | 20.96 | 21.17 | 20.64 | 20.86 | 00:00:00 | | 2010-01-11 | 1,699,400 | 20.94 | 21.00 | 20.51 | 20.69 | 00:00:00 | | 2010-01-12 | 2,327,900 | 20.53 | 20.61 | 19.94 | 20.44 | 00:00:00 | | 2010-01-13 | 5,303,100 | 21.68 | 22.26 | 21.22 | 22.19 | 00:00:00 | | 2010-01-14 | 5,912,600 | 22.15 | 23.53 | 22.15 | 23.25 | 00:00:00 | | 2010-01-15 | 3,121,100 | 23.30 | 23.41 | 22.70 | 22.90 | 00:00:00 | | 2010-01-19 | 2,006,800 | 22.91 | 23.05 | 22.63 | 23.02 | 00:00:00 | | 2010-01-20 | 2,712,900 | 22.71 | 23.09 | 22.42 | 23.01 | 00:00:00 | | 2010-01-21 | 2,980,500 | 22.97 | 23.30 | 22.45 | 22.50 | 00:00:00 | | 2010-01-22 | 3,377,600 | 22.49 | 22.82 | 22.06 | 22.26 | 00:00:00 | | 2010-01-25 | 4,477,200 | 22.37 | 22.51 | 21.53 | 21.79 | 00:00:00 | | 2010-01-26 | 3,003,200 | 21.63 | 22.03 | 21.43 | 21.54 | 00:00:00 | | 2010-01-27 | 2,754,200 | 21.44 | 21.59 | 20.95 | 21.49 | 00:00:00 | | 2010-01-28 | 2,489,700 | 21.69 | 21.89 | 20.98 | 21.15 | 00:00:00 | | 2010-01-29 | 2,581,700 | 21.32 | 21.63 | 20.94 | 20.99 | 00:00:00 | | 2010-02-01 | 1,837,100 | 21.23 | 21.80 | 21.10 | 21.75 | 00:00:00 | | 2010-02-02 | 5,207,700 | 21.89 | 22.44 | 21.33 | 21.91 | 00:00:00 | | 2010-02-03 | 1,123,100 | 21.71 | 21.87 | 21.52 | 21.56 | 00:00:00 | | 2010-02-04 | 3,376,400 | 21.52 | 21.91 | 20.70 | 20.73 | 00:00:00 | | 2010-02-05 | 2,632,600 | 20.76 | 21.00 | 20.20 | 20.72 | 00:00:00 | | 2010-02-08 | 1,705,500 | 20.70 | 21.06 | 20.31 | 20.67 | 00:00:00 | | 2010-02-09 | 2,800,600 | 21.08 | 21.40 | 20.75 | 21.22 | 00:00:00 | | 2010-02-10 | 4,442,800 | 21.94 | 22.50 | 21.36 | 22.22 | 00:00:00 | | 2010-02-11 | 3,234,800 | 22.50 | 22.99 | 22.19 | 22.69 | 00:00:00 | | 2010-02-12 | 2,855,600 | 22.37 | 22.68 | 22.14 | 22.54 | 00:00:00 | | 2010-02-16 | 2,247,600 | 22.89 | 22.99 | 22.59 | 22.81 | 00:00:00 | | 2010-02-17 | 1,939,700 | 22.91 | 22.99 | 22.69 | 22.96 | 00:00:00 | | 2010-02-18 | 2,940,300 | 22.79 | 22.81 | 22.50 | 22.70 | 00:00:00 | | 2010-02-19 | 2,946,300 | 22.58 | 22.94 | 22.51 | 22.70 | 00:00:00 | | 2010-02-22 | 2,172,600 | 22.79 | 23.25 | 22.62 | 23.14 | 00:00:00 | | 2010-02-23 | 1,814,700 | 22.96 | 23.07 | 22.48 | 22.65 | 00:00:00 | | 2010-02-24 | 1,273,600 | 22.79 | 22.89 | 22.50 | 22.84 | 00:00:00 | | 2010-02-25 | 1,590,900 | 22.55 | 22.79 | 22.29 | 22.73 | 00:00:00 | | 2010-02-26 | 2,512,300 | 22.77 | 23.07 | 22.51 | 22.99 | 00:00:00 | | 2010-03-01 | 2,033,700 | 23.06 | 23.76 | 22.88 | 23.72 | 00:00:00 | | 2010-03-02 | 1,813,900 | 23.84 | 24.03 | 23.63 | 23.70 | 00:00:00 | | 2010-03-03 | 1,314,700 | 23.84 | 23.87 | 23.34 | 23.42 | 00:00:00 | | 2010-03-04 | 2,388,400 | 23.32 | 23.65 | 23.09 | 23.58 | 00:00:00 | | 2010-03-05 | 1,761,700 | 23.63 | 24.08 | 23.63 | 24.01 | 00:00:00 | | 2010-03-08 | 1,855,200 | 23.92 | 24.22 | 23.78 | 23.94 | 00:00:00 | | 2010-03-09 | 1,493,200 | 23.90 | 24.44 | 23.76 | 23.97 | 00:00:00 | | 2010-03-10 | 2,016,900 | 23.99 | 24.53 | 23.83 | 24.42 | 00:00:00 | | 2010-03-11 | 3,393,200 | 24.27 | 24.95 | 24.07 | 24.94 | 00:00:00 | | 2010-03-12 | 2,443,100 | 24.93 | 25.35 | 24.86 | 25.17 | 00:00:00 | | 2010-03-15 | 2,587,200 | 25.08 | 25.24 | 24.45 | 24.75 | 00:00:00 | | 2010-03-16 | 3,637,000 | 24.29 | 24.44 | 23.86 | 24.07 | 00:00:00 | | 2010-03-17 | 2,288,700 | 24.06 | 24.36 | 23.86 | 24.16 | 00:00:00 | | 2010-03-18 | 1,329,800 | 24.11 | 24.25 | 23.95 | 24.05 | 00:00:00 | | 2010-03-19 | 2,916,700 | 24.10 | 24.34 | 23.87 | 23.98 | 00:00:00 | | 2010-03-22 | 2,488,400 | 23.77 | 24.82 | 23.41 | 24.62 | 00:00:00 | | 2010-03-23 | 1,754,000 | 24.71 | 24.82 | 24.42 | 24.72 | 00:00:00 | | 2010-03-24 | 2,778,100 | 24.55 | 25.02 | 24.36 | 24.93 | 00:00:00 | | 2010-03-25 | 3,530,200 | 25.22 | 25.92 | 25.16 | 25.48 | 00:00:00 | | 2010-03-26 | 2,954,200 | 25.64 | 26.00 | 25.48 | 25.68 | 00:00:00 | | 2010-03-29 | 1,962,600 | 25.79 | 26.05 | 25.65 | 25.85 | 00:00:00 | | 2010-03-30 | 1,599,300 | 26.00 | 26.27 | 25.80 | 25.94 | 00:00:00 | | 2010-03-31 | 2,056,800 | 25.82 | 26.05 | 25.68 | 25.73 | 00:00:00 | | 2010-04-01 | 2,823,600 | 26.02 | 26.16 | 25.78 | 25.98 | 00:00:00 | | 2010-04-05 | 1,903,100 | 26.03 | 26.74 | 26.03 | 26.57 | 00:00:00 | | 2010-04-06 | 2,464,000 | 26.40 | 26.84 | 26.32 | 26.84 | 00:00:00 | | 2010-04-07 | 2,121,400 | 26.72 | 26.82 | 26.24 | 26.54 | 00:00:00 | | 2010-04-08 | 1,625,800 | 26.37 | 27.00 | 26.20 | 26.88 | 00:00:00 | | 2010-04-09 | 1,648,200 | 27.00 | 27.01 | 26.57 | 26.88 | 00:00:00 | | 2010-04-12 | 1,216,800 | 26.80 | 27.00 | 26.73 | 26.90 | 00:00:00 | | 2010-04-13 | 4,378,200 | 26.79 | 26.86 | 25.88 | 26.07 | 00:00:00 | | 2010-04-14 | 1,858,100 | 26.15 | 26.30 | 25.82 | 26.03 | 00:00:00 | | 2010-04-15 | 4,109,500 | 25.95 | 26.87 | 25.65 | 26.74 | 00:00:00 | | 2010-04-16 | 2,359,200 | 26.61 | 26.82 | 25.70 | 25.85 | 00:00:00 | | 2010-04-19 | 1,742,800 | 25.84 | 26.12 | 25.12 | 25.70 | 00:00:00 | | 2010-04-20 | 1,468,200 | 26.07 | 26.36 | 25.85 | 26.21 | 00:00:00 | | 2010-04-21 | 1,935,400 | 26.03 | 26.58 | 25.97 | 26.42 | 00:00:00 | | 2010-04-22 | 2,614,200 | 26.33 | 27.28 | 26.18 | 27.14 | 00:00:00 | | 2010-04-23 | 2,172,800 | 27.24 | 27.71 | 27.00 | 27.59 | 00:00:00 | | 2010-04-26 | 2,230,000 | 27.72 | 27.94 | 27.41 | 27.42 | 00:00:00 | | 2010-04-27 | 3,085,300 | 27.22 | 27.50 | 26.55 | 26.63 | 00:00:00 | | 2010-04-28 | 7,728,500 | 27.30 | 27.44 | 25.24 | 26.22 | 00:00:00 | | 2010-04-29 | 3,338,200 | 26.77 | 27.72 | 26.68 | 27.45 | 00:00:00 | | 2010-04-30 | 3,763,200 | 27.50 | 27.61 | 26.60 | 26.81 | 00:00:00 | | 2010-05-03 | 1,787,100 | 27.04 | 27.47 | 26.95 | 27.31 | 00:00:00 | | 2010-05-04 | 3,710,600 | 26.80 | 26.80 | 25.70 | 26.09 | 00:00:00 | | 2010-05-05 | 2,531,800 | 25.79 | 26.21 | 25.05 | 25.24 | 00:00:00 | | 2010-05-06 | 4,455,900 | 25.01 | 25.56 | 22.37 | 24.47 | 00:00:00 | | 2010-05-07 | 6,792,100 | 24.17 | 24.28 | 22.89 | 23.05 | 00:00:00 | | 2010-05-10 | 4,935,400 | 23.67 | 25.50 | 23.61 | 25.37 | 00:00:00 | | 2010-05-11 | 3,366,900 | 24.62 | 25.77 | 24.62 | 25.40 | 00:00:00 | | 2010-05-12 | 1,701,900 | 25.55 | 26.25 | 25.49 | 26.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
