Historical Stock Price
WYN historical stock prices picture
WYN (WYN) has the following price history information. Looking back at WYN historical stock prices for the last five trading days, on May 24, 2018, WYN opened at $108.41, traded as high as $109.05 and as low as $107.84, and closed at $108.57. Trading volume was a total of 1.02M shares. On May 25, 2018, WYN opened at $108.52, traded as high as $109.28 and as low as $107.92, and closed at $107.94. Trading volume was a total of 729.00K shares. On May 29, 2018, WYN opened at $107.04, traded as high as $109.24 and as low as $106.81, and closed at $108.49. Trading volume was a total of 2.12M shares. On May 30, 2018, WYN opened at $110.11, traded as high as $111.63 and as low as $109.03, and closed at $110.82. Trading volume was a total of 24.65M shares. On May 31, 2018, WYN opened at $110.94, traded as high as $110.95 and as low as $108.05, and closed at $108.44. Trading volume was a total of 2.73M shares.

WYN Historical Stock Prices By Date:

WYN historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into WYN shares, starting with a $10,000 purchase of WYN, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 05/31/2018
Start price/share: $73.23
End price/share: $108.44
Starting shares: 136.56
Ending shares: 149.66
Dividends reinvested/share: $7.71
Total return: 62.30%
Average Annual Total Return: 12.31%
Starting investment: $10,000.00
Ending investment: $16,226.99
Years: 4.17
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 05/31/2018
Start price/share: $73.23
End price/share: $108.44
Dividends collected/share: $7.71
Total return: 58.61%
Average Annual Total Return: 11.70%
Starting investment: $10,000.00
Ending investment: $15,862.63
Years: 4.17
Date Open High Low Close Volume
05/24/2018 $108.41 $109.05 $107.84 $108.57 1.02M
05/25/2018 $108.52 $109.28 $107.92 $107.94 729.00K
05/29/2018 $107.04 $109.24 $106.81 $108.49 2.12M
05/30/2018 $110.11 $111.63 $109.03 $110.82 24.65M
05/31/2018 $110.94 $110.95 $108.05 $108.44 2.73M
Wyndham Worldwide is a hospitality company. Co. has three segments: hotel group, which franchises in the upscale, upper midscale, midscale, economy and extended stay segments with a concentration in economy brands, and provides property management services; destination network, which provides vacation accommodations; and vacation ownership, which develops and markets Vacation Ownership Interests (VOIs) to individual consumers, provides consumer financing in connection with the sale of VOIs and provides property management services at resorts. Co.'s brands include Wyndham Hotels and Resorts, Days Inn, Super 8, Howard Johnson, Wingate by Wyndham, and Dolce Hotels and Resorts, among others.
Date Close
05/24/2018$108.57
05/25/2018$107.94
05/29/2018$108.49
05/30/2018$110.82
05/31/2018$108.44
WYN is categorized under the Services sector; below are some other companies in the same sector:

WYNN Historical Stock Prices
XRS Historical Stock Prices
XUE Historical Stock Prices
YOD Historical Stock Prices
YOGA Historical Stock Prices
YUM Historical Stock Prices
YUMC Historical Stock Prices
YUME Historical Stock Prices
ZLC Historical Stock Prices
ZOES Historical Stock Prices

Email EnvelopeFree WYN Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


WYN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.