Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wyndham Worldwide (NY: WYN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 46.10 46.43 45.59 45.63 205,255 -0.73(-1.58%)
Nov 27, 2019 46.26 46.57 45.95 46.36 361,933 +0.29(+0.63%)
Nov 26, 2019 45.64 46.12 45.27 46.07 443,588 +0.59(+1.30%)
Nov 25, 2019 45.29 45.72 45.09 45.48 720,735 +0.46(+1.02%)
Nov 22, 2019 44.89 45.12 44.63 45.02 326,537 +0.30(+0.67%)
Nov 21, 2019 44.78 44.93 44.09 44.72 506,302 -0.06(-0.13%)
Nov 20, 2019 45.20 45.24 44.42 44.77 651,646 -0.67(-1.47%)
Nov 19, 2019 45.51 45.79 45.32 45.44 709,055 +0.19(+0.42%)
Nov 18, 2019 45.35 45.49 44.90 45.25 466,050 -0.17(-0.37%)
Nov 15, 2019 45.29 45.83 45.00 45.42 499,372 +0.43(+0.96%)
Nov 14, 2019 44.40 45.03 44.15 44.99 386,438 +0.58(+1.31%)
Nov 13, 2019 44.81 45.00 44.38 44.40 467,229 -0.81(-1.79%)
Nov 12, 2019 45.92 46.05 45.18 45.21 474,870 -0.65(-1.42%)
Nov 11, 2019 46.26 46.55 45.51 45.86 359,258 -0.71(-1.52%)
Nov 08, 2019 46.62 46.70 45.68 46.57 726,205 -0.09(-0.20%)
Nov 07, 2019 46.81 47.11 46.34 46.66 854,857 +0.37(+0.79%)
Nov 06, 2019 46.29 46.63 45.88 46.30 623,888 -0.02(-0.04%)
Nov 05, 2019 45.12 46.34 45.01 46.31 908,476 +1.34(+2.97%)
Nov 04, 2019 44.44 45.12 44.18 44.98 576,020 +0.86(+1.94%)
Nov 01, 2019 43.92 44.55 43.88 44.12 566,338 +0.46(+1.06%)
Oct 31, 2019 44.56 44.57 43.00 43.66 795,633 -0.65(-1.46%)
Oct 30, 2019 44.57 44.68 42.95 44.31 882,317 +0.69(+1.57%)
Oct 29, 2019 43.40 44.11 43.39 43.62 504,212 +0.19(+0.43%)
Oct 28, 2019 43.65 43.89 43.22 43.44 469,949 +0.08(+0.17%)
Oct 25, 2019 41.99 43.48 41.97 43.36 632,879 +1.30(+3.09%)
Oct 24, 2019 42.97 43.23 41.78 42.06 604,249 -0.66(-1.54%)
Oct 23, 2019 43.20 43.34 42.66 42.72 923,063 -0.65(-1.50%)
Oct 22, 2019 43.77 43.78 43.03 43.37 463,046 -0.35(-0.80%)
Oct 21, 2019 43.91 44.22 43.63 43.72 375,841 +0.32(+0.74%)
Oct 18, 2019 43.13 43.65 42.78 43.40 483,960 +0.08(+0.20%)
Oct 17, 2019 43.61 43.76 43.12 43.31 593,030 -0.12(-0.28%)
Oct 16, 2019 43.25 43.79 43.14 43.44 724,917 -0.03(-0.06%)
Oct 15, 2019 42.67 43.51 42.60 43.46 550,715 +0.87(+2.03%)
Oct 14, 2019 42.27 42.75 42.01 42.60 431,872 +0.00(+0.00%)
Oct 11, 2019 41.98 43.18 41.98 42.60 1,189,013 +1.38(+3.36%)
Oct 10, 2019 41.52 42.18 40.88 41.22 1,867,140 -0.07(-0.16%)
Oct 09, 2019 42.10 42.10 41.23 41.28 862,985 -0.17(-0.41%)
Oct 08, 2019 41.61 42.09 41.23 41.45 571,929 -0.63(-1.50%)
Oct 07, 2019 41.88 42.36 41.68 42.08 1,286,167 +0.12(+0.29%)
Oct 04, 2019 41.96 42.34 41.75 41.96 975,785 +0.16(+0.38%)
Oct 03, 2019 42.02 42.27 40.82 41.80 1,087,227 -0.53(-1.24%)
Oct 02, 2019 42.32 42.58 41.68 42.33 695,397 -0.33(-0.77%)
Oct 01, 2019 43.28 43.89 42.50 42.66 640,244 -0.64(-1.48%)
Sep 30, 2019 42.48 43.45 42.48 43.29 633,057 +0.86(+2.02%)
Sep 27, 2019 43.06 43.33 42.36 42.44 458,874 -0.53(-1.23%)
Sep 26, 2019 43.40 43.40 42.81 42.97 395,856 -0.68(-1.55%)
Sep 25, 2019 42.77 43.79 42.48 43.64 716,300 +0.90(+2.11%)
Sep 24, 2019 44.23 44.28 42.68 42.74 823,441 -1.22(-2.78%)
Sep 23, 2019 43.44 44.38 43.43 43.96 708,757 +0.20(+0.45%)
Sep 20, 2019 44.40 44.51 43.77 43.77 1,721,762 -0.51(-1.15%)
Sep 19, 2019 44.38 44.59 44.16 44.27 464,726 -0.01(-0.02%)
Sep 18, 2019 44.20 44.35 43.70 44.28 839,191 -0.03(-0.06%)
Sep 17, 2019 44.90 44.90 43.88 44.31 865,788 -0.67(-1.49%)
Sep 16, 2019 44.71 45.12 44.10 44.98 492,991 +0.00(+0.00%)
Sep 13, 2019 45.12 45.78 44.95 44.98 833,350 +0.10(+0.23%)
Sep 12, 2019 45.54 45.68 44.70 44.88 876,682 -0.74(-1.63%)
Sep 11, 2019 45.48 45.73 44.54 45.62 1,027,131 +0.04(+0.08%)
Sep 10, 2019 43.85 45.60 43.56 45.58 1,022,824 +1.80(+4.11%)
Sep 09, 2019 42.51 43.86 42.49 43.78 1,677,552 +1.44(+3.39%)
Sep 06, 2019 42.13 42.86 41.86 42.35 693,572 +0.30(+0.71%)
Sep 05, 2019 41.65 42.37 41.60 42.05 442,893 +1.03(+2.52%)
Sep 04, 2019 41.19 41.48 40.88 41.01 561,805 +0.34(+0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.