|
 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 | | 2010-05-12 | 1,701,900 | 25.55 | 26.25 | 25.49 | 26.22 | 00:00:00 | | 2010-05-13 | 1,783,700 | 26.07 | 26.34 | 25.47 | 25.54 | 00:00:00 | | 2010-05-14 | 2,887,900 | 25.17 | 25.32 | 24.53 | 24.88 | 00:00:00 | | 2010-05-17 | 2,316,600 | 25.03 | 25.27 | 24.04 | 24.87 | 00:00:00 | | 2010-05-18 | 2,835,800 | 25.30 | 25.45 | 23.96 | 24.08 | 00:00:00 | | 2010-05-19 | 2,925,000 | 23.90 | 24.31 | 23.00 | 23.60 | 00:00:00 | | 2010-05-20 | 7,164,900 | 22.94 | 23.08 | 21.83 | 21.85 | 00:00:00 | | 2010-05-21 | 3,854,500 | 21.13 | 22.85 | 21.13 | 22.69 | 00:00:00 | | 2010-05-24 | 2,591,300 | 22.67 | 23.41 | 22.59 | 22.65 | 00:00:00 | | 2010-05-25 | 3,420,200 | 21.67 | 22.51 | 21.41 | 22.44 | 00:00:00 | | 2010-05-26 | 3,385,500 | 22.72 | 23.34 | 22.53 | 22.60 | 00:00:00 | | 2010-05-27 | 3,486,300 | 23.28 | 24.00 | 23.14 | 23.98 | 00:00:00 | | 2010-05-28 | 1,454,400 | 23.93 | 24.27 | 23.36 | 23.60 | 00:00:00 | | 2010-06-01 | 2,072,500 | 23.22 | 23.73 | 22.69 | 22.69 | 00:00:00 | | 2010-06-02 | 2,525,600 | 22.82 | 23.17 | 22.46 | 23.16 | 00:00:00 | | 2010-06-03 | 2,609,200 | 23.29 | 23.65 | 22.98 | 23.31 | 00:00:00 | | 2010-06-04 | 4,295,100 | 22.61 | 22.90 | 21.82 | 22.12 | 00:00:00 | | 2010-06-07 | 3,232,300 | 22.12 | 22.23 | 21.00 | 21.05 | 00:00:00 | | 2010-06-08 | 4,950,300 | 21.19 | 22.03 | 20.87 | 21.94 | 00:00:00 | | 2010-06-09 | 3,512,300 | 22.13 | 22.78 | 21.90 | 22.05 | 00:00:00 | | 2010-06-10 | 2,647,000 | 22.82 | 23.32 | 22.49 | 23.22 | 00:00:00 | | 2010-06-11 | 1,801,400 | 22.78 | 23.62 | 22.69 | 23.57 | 00:00:00 | | 2010-06-14 | 2,175,200 | 23.85 | 24.32 | 23.75 | 23.82 | 00:00:00 | | 2010-06-15 | 2,533,200 | 24.16 | 24.36 | 23.69 | 24.35 | 00:00:00 | | 2010-06-16 | 1,976,700 | 24.08 | 24.34 | 23.84 | 24.06 | 00:00:00 | | 2010-06-17 | 2,036,400 | 24.11 | 24.18 | 23.48 | 24.09 | 00:00:00 | | 2010-06-18 | 1,355,200 | 24.18 | 24.38 | 23.95 | 24.11 | 00:00:00 | | 2010-06-21 | 1,586,200 | 24.75 | 25.00 | 23.66 | 23.88 | 00:00:00 | | 2010-06-22 | 1,856,400 | 23.88 | 24.03 | 22.80 | 22.84 | 00:00:00 | | 2010-06-23 | 1,520,400 | 22.90 | 23.10 | 22.42 | 22.87 | 00:00:00 | | 2010-06-24 | 1,563,600 | 22.61 | 22.90 | 21.98 | 22.12 | 00:00:00 | | 2010-06-25 | 3,278,300 | 22.18 | 22.44 | 21.76 | 22.16 | 00:00:00 | | 2010-06-28 | 2,165,900 | 22.31 | 22.57 | 21.79 | 21.79 | 00:00:00 | | 2010-06-29 | 3,952,600 | 21.32 | 21.38 | 20.24 | 20.40 | 00:00:00 | | 2010-06-30 | 3,090,200 | 20.39 | 20.74 | 19.98 | 20.14 | 00:00:00 | | 2010-07-01 | 3,228,800 | 20.11 | 21.01 | 19.44 | 20.31 | 00:00:00 | | 2010-07-02 | 3,318,400 | 20.44 | 20.60 | 19.99 | 20.12 | 00:00:00 | | 2010-07-06 | 4,242,400 | 20.54 | 20.81 | 20.30 | 20.47 | 00:00:00 | | 2010-07-07 | 2,656,200 | 20.47 | 21.30 | 20.44 | 21.25 | 00:00:00 | | 2010-07-08 | 2,035,900 | 21.56 | 21.67 | 21.22 | 21.55 | 00:00:00 | | 2010-07-09 | 1,647,600 | 21.70 | 21.85 | 21.47 | 21.73 | 00:00:00 | | 2010-07-12 | 1,797,200 | 21.58 | 21.82 | 21.23 | 21.56 | 00:00:00 | | 2010-07-13 | 2,945,300 | 21.97 | 22.25 | 21.92 | 22.01 | 00:00:00 | | 2010-07-14 | 2,789,200 | 21.84 | 21.88 | 21.56 | 21.76 | 00:00:00 | | 2010-07-15 | 3,561,800 | 21.84 | 21.97 | 21.09 | 21.45 | 00:00:00 | | 2010-07-16 | 3,679,600 | 21.28 | 21.29 | 20.21 | 20.33 | 00:00:00 | | 2010-07-19 | 3,366,500 | 20.44 | 20.78 | 19.99 | 20.74 | 00:00:00 | | 2010-07-20 | 2,092,400 | 20.27 | 21.34 | 20.27 | 21.29 | 00:00:00 | | 2010-07-21 | 2,389,600 | 21.53 | 21.53 | 20.91 | 21.02 | 00:00:00 | | 2010-07-22 | 3,023,600 | 21.42 | 22.21 | 21.34 | 22.07 | 00:00:00 | | 2010-07-23 | 2,936,000 | 22.03 | 22.76 | 21.93 | 22.71 | 00:00:00 | | 2010-07-26 | 2,748,100 | 22.67 | 23.58 | 22.61 | 23.45 | 00:00:00 | | 2010-07-27 | 3,207,500 | 23.61 | 23.65 | 23.06 | 23.27 | 00:00:00 | | 2010-07-28 | 8,235,600 | 24.02 | 25.86 | 24.02 | 25.14 | 00:00:00 | | 2010-07-29 | 4,286,800 | 25.28 | 25.54 | 25.02 | 25.33 | 00:00:00 | | 2010-07-30 | 3,762,700 | 24.83 | 25.64 | 24.80 | 25.53 | 00:00:00 | | 2010-08-02 | 3,524,600 | 26.05 | 26.22 | 25.75 | 26.10 | 00:00:00 | | 2010-08-03 | 2,417,800 | 25.89 | 26.00 | 25.45 | 25.74 | 00:00:00 | | 2010-08-04 | 2,353,700 | 25.83 | 26.17 | 25.59 | 26.05 | 00:00:00 | | 2010-08-05 | 1,535,600 | 25.93 | 26.20 | 25.67 | 26.17 | 00:00:00 | | 2010-08-06 | 1,908,600 | 25.70 | 26.28 | 25.57 | 26.16 | 00:00:00 | | 2010-08-09 | 1,556,400 | 26.41 | 26.48 | 26.01 | 26.28 | 00:00:00 | | 2010-08-10 | 3,429,900 | 25.83 | 25.90 | 25.26 | 25.74 | 00:00:00 | | 2010-08-11 | 2,897,000 | 25.02 | 25.27 | 24.92 | 25.01 | 00:00:00 | | 2010-08-12 | 2,587,300 | 24.51 | 25.35 | 24.40 | 24.97 | 00:00:00 | | 2010-08-13 | 1,241,800 | 24.79 | 25.19 | 24.68 | 24.88 | 00:00:00 | | 2010-08-16 | 2,280,800 | 24.84 | 25.61 | 24.64 | 25.52 | 00:00:00 | | 2010-08-17 | 2,005,300 | 25.83 | 26.27 | 25.69 | 25.95 | 00:00:00 | | 2010-08-18 | 1,922,400 | 25.90 | 26.21 | 25.58 | 25.76 | 00:00:00 | | 2010-08-19 | 2,649,900 | 25.61 | 25.81 | 24.74 | 24.90 | 00:00:00 | | 2010-08-20 | 2,233,000 | 24.64 | 24.97 | 24.50 | 24.75 | 00:00:00 | | 2010-08-23 | 2,821,800 | 24.97 | 24.98 | 24.05 | 24.08 | 00:00:00 | | 2010-08-24 | 4,113,700 | 23.88 | 23.88 | 23.17 | 23.20 | 00:00:00 | | 2010-08-25 | 3,356,300 | 22.97 | 23.74 | 22.88 | 23.61 | 00:00:00 | | 2010-08-26 | 2,238,600 | 23.67 | 23.87 | 23.06 | 23.09 | 00:00:00 | | 2010-08-27 | 3,143,600 | 23.32 | 24.02 | 22.72 | 23.88 | 00:00:00 | | 2010-08-30 | 1,741,800 | 23.79 | 23.87 | 23.11 | 23.13 | 00:00:00 | | 2010-08-31 | 2,436,400 | 23.01 | 23.52 | 22.86 | 23.19 | 00:00:00 | | 2010-09-01 | 2,554,800 | 23.59 | 24.31 | 23.40 | 24.27 | 00:00:00 | | 2010-09-02 | 3,656,500 | 24.32 | 25.28 | 24.32 | 25.23 | 00:00:00 | | 2010-09-03 | 2,284,700 | 25.66 | 25.95 | 25.20 | 25.59 | 00:00:00 | | 2010-09-07 | 3,544,700 | 25.34 | 25.68 | 25.21 | 25.44 | 00:00:00 | | 2010-09-08 | 3,171,000 | 25.44 | 26.04 | 25.44 | 25.98 | 00:00:00 | | 2010-09-09 | 2,846,400 | 26.27 | 26.48 | 25.66 | 25.93 | 00:00:00 | | 2010-09-10 | 2,269,600 | 25.99 | 26.20 | 25.81 | 26.11 | 00:00:00 | | 2010-09-13 | 2,391,500 | 26.43 | 26.68 | 26.37 | 26.67 | 00:00:00 | | 2010-09-14 | 2,449,800 | 26.65 | 27.04 | 26.47 | 26.95 | 00:00:00 | | 2010-09-15 | 2,089,600 | 26.62 | 26.84 | 26.50 | 26.77 | 00:00:00 | | 2010-09-16 | 1,279,400 | 26.54 | 26.78 | 26.30 | 26.47 | 00:00:00 | | 2010-09-17 | 3,559,100 | 26.54 | 27.07 | 26.47 | 26.98 | 00:00:00 | | 2010-09-20 | 3,024,600 | 27.07 | 27.95 | 26.95 | 27.86 | 00:00:00 | | 2010-09-21 | 4,463,400 | 27.99 | 28.62 | 27.93 | 28.27 | 00:00:00 | | 2010-09-22 | 3,518,400 | 28.17 | 28.39 | 27.26 | 27.40 | 00:00:00 | | 2010-09-23 | 768,000 | 26.99 | 27.46 | 26.62 | 26.78 | 00:00:00 | | 2010-09-24 | 2,600,800 | 27.31 | 27.95 | 27.31 | 27.72 | 00:00:00 | | 2010-09-27 | 2,633,000 | 27.82 | 28.17 | 27.48 | 27.85 | 00:00:00 | | 2010-09-28 | 2,820,700 | 27.85 | 28.13 | 27.22 | 28.03 | 00:00:00 | | 2010-09-29 | 2,268,800 | 27.82 | 27.98 | 27.49 | 27.77 | 00:00:00 | | 2010-09-30 | 2,818,100 | 27.87 | 28.18 | 27.31 | 27.47 | 00:00:00 | | 2010-10-01 | 2,457,000 | 27.72 | 27.85 | 27.13 | 27.32 | 00:00:00 | | 2010-10-04 | 1,652,800 | 27.29 | 27.76 | 27.09 | 27.37 | 00:00:00 | | 2010-10-05 | 2,680,500 | 27.80 | 28.45 | 27.51 | 28.21 | 00:00:00 | | 2010-10-06 | 1,891,300 | 28.27 | 28.63 | 27.75 | 28.09 | 00:00:00 | | 2010-10-07 | 2,506,300 | 27.93 | 27.93 | 27.25 | 27.76 | 00:00:00 | | 2010-10-08 | 1,565,400 | 27.82 | 28.60 | 27.70 | 28.42 | 00:00:00 | | 2010-10-11 | 1,662,400 | 28.41 | 29.00 | 28.29 | 28.77 | 00:00:00 | | 2010-10-12 | 2,288,400 | 28.55 | 29.13 | 28.13 | 29.04 | 00:00:00 | | 2010-10-13 | 2,602,900 | 29.25 | 29.53 | 28.85 | 29.21 | 00:00:00 | | 2010-10-14 | 2,324,200 | 29.06 | 29.40 | 29.01 | 29.19 | 00:00:00 | | 2010-10-15 | 2,761,700 | 29.46 | 29.57 | 29.07 | 29.18 | 00:00:00 | | 2010-10-18 | 2,552,800 | 29.33 | 29.57 | 29.13 | 29.43 | 00:00:00 | | 2010-10-19 | 2,515,100 | 28.92 | 29.24 | 28.63 | 28.84 | 00:00:00 | | 2010-10-20 | 2,452,900 | 28.96 | 29.63 | 28.67 | 29.20 | 00:00:00 | | 2010-10-21 | 2,687,400 | 29.34 | 29.59 | 28.77 | 29.13 | 00:00:00 | | 2010-10-22 | 2,711,800 | 29.32 | 29.77 | 29.24 | 29.49 | 00:00:00 | | 2010-10-25 | 3,308,400 | 29.87 | 30.42 | 29.67 | 29.88 | 00:00:00 | | 2010-10-26 | 5,042,600 | 30.05 | 30.27 | 29.10 | 29.24 | 00:00:00 | | 2010-10-27 | 4,406,000 | 29.06 | 29.17 | 28.22 | 28.91 | 00:00:00 | | 2010-10-28 | 3,518,700 | 29.00 | 29.16 | 28.28 | 29.01 | 00:00:00 | | 2010-10-29 | 2,525,400 | 28.89 | 29.35 | 28.51 | 28.75 | 00:00:00 | | 2010-11-01 | 4,321,000 | 29.03 | 29.76 | 29.01 | 29.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
