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 (%)
Dec 31, 2013 58.99 59.24 59.24 59.24 757,424 +0.30(+0.50%)
Dec 30, 2013 58.65 59.21 58.56 58.94 625,986 +0.25(+0.42%)
Dec 27, 2013 59.12 59.12 58.49 58.69 504,494 -0.15(-0.26%)
Dec 26, 2013 58.69 58.97 58.52 58.85 702,745 +0.39(+0.67%)
Dec 24, 2013 58.37 58.74 58.31 58.45 293,576 +0.18(+0.30%)
Dec 23, 2013 58.90 59.07 57.96 58.28 1,031,307 -0.39(-0.66%)
Dec 20, 2013 58.08 58.76 57.96 58.66 1,657,954 +0.82(+1.42%)
Dec 19, 2013 58.02 58.47 57.47 57.84 1,547,222 -0.38(-0.65%)
Dec 18, 2013 56.92 58.27 56.51 58.22 1,731,008 +1.62(+2.85%)
Dec 17, 2013 57.13 57.24 56.17 56.60 1,411,292 -0.68(-1.18%)
Dec 16, 2013 57.05 57.38 56.77 57.28 1,431,204 +0.53(+0.94%)
Dec 13, 2013 56.64 57.05 56.38 56.75 1,160,490 +0.27(+0.48%)
Dec 12, 2013 56.99 57.25 56.23 56.47 1,901,033 -0.39(-0.69%)
Dec 11, 2013 57.62 57.80 56.80 56.87 1,108,180 -0.75(-1.30%)
Dec 10, 2013 58.25 58.25 57.34 57.62 1,395,830 -0.64(-1.09%)
Dec 09, 2013 58.50 58.52 57.82 58.25 1,346,482 +0.05(+0.08%)
Dec 06, 2013 58.03 58.23 57.51 58.20 1,146,297 +0.97(+1.70%)
Dec 05, 2013 57.43 58.00 57.02 57.23 1,201,398 -0.41(-0.71%)
Dec 04, 2013 57.62 58.38 57.09 57.64 1,292,592 -0.24(-0.42%)
Dec 03, 2013 58.26 58.65 57.65 57.88 2,068,883 -0.06(-0.10%)
Dec 02, 2013 57.62 58.59 57.53 57.94 1,617,544 +0.29(+0.50%)
Nov 29, 2013 58.06 58.08 57.46 57.65 496,214 -0.44(-0.76%)
Nov 27, 2013 57.58 58.19 57.22 58.09 1,317,161 +0.55(+0.95%)
Nov 26, 2013 56.91 57.78 56.85 57.54 1,385,052 +0.63(+1.10%)
Nov 25, 2013 57.08 57.31 56.66 56.92 1,378,285 -0.12(-0.21%)
Nov 22, 2013 56.27 57.07 55.83 57.04 1,874,213 +0.88(+1.56%)
Nov 21, 2013 54.90 56.80 54.77 56.16 3,193,368 +1.50(+2.74%)
Nov 20, 2013 55.30 55.58 54.63 54.66 1,176,468 -0.38(-0.70%)
Nov 19, 2013 55.43 55.44 54.81 55.05 1,243,145 -0.38(-0.69%)
Nov 18, 2013 55.22 55.94 54.96 55.43 2,528,873 +0.26(+0.46%)
Nov 15, 2013 54.36 55.32 54.10 55.18 1,298,056 +0.81(+1.49%)
Nov 14, 2013 53.70 54.44 53.43 54.37 964,777 +1.47(+2.78%)
Nov 12, 2013 53.17 53.34 52.72 52.89 895,663 -0.34(-0.63%)
Nov 11, 2013 53.02 53.56 52.98 53.23 675,510 +0.23(+0.44%)
Nov 08, 2013 52.67 53.26 52.46 53.00 1,460,402 +0.48(+0.91%)
Nov 07, 2013 54.02 54.04 52.47 52.52 1,483,259 -1.33(-2.47%)
Nov 06, 2013 53.74 53.86 53.45 53.85 1,009,876 +0.22(+0.40%)
Nov 05, 2013 53.69 53.85 53.20 53.63 865,891 -0.36(-0.67%)
Nov 04, 2013 53.58 54.00 53.48 53.99 958,283 +0.51(+0.96%)
Nov 01, 2013 53.40 53.66 52.89 53.48 928,235 +0.32(+0.60%)
Oct 31, 2013 53.04 53.56 52.66 53.16 1,038,381 +0.12(+0.23%)
Oct 30, 2013 53.93 54.06 52.54 53.04 1,261,027 -0.82(-1.53%)
Oct 29, 2013 53.79 53.96 53.46 53.86 1,250,030 +0.21(+0.39%)
Oct 28, 2013 53.96 53.96 53.39 53.66 1,584,389 -0.26(-0.49%)
Oct 25, 2013 53.84 54.03 53.53 53.92 1,074,006 +0.23(+0.43%)
Oct 24, 2013 52.57 54.00 52.40 53.69 2,619,155 +1.43(+2.74%)
Oct 23, 2013 51.69 52.38 50.69 52.25 1,977,839 -0.07(-0.14%)
Oct 22, 2013 51.51 52.41 51.37 52.33 1,882,634 +0.94(+1.84%)
Oct 21, 2013 51.49 51.61 50.93 51.38 1,035,970 -0.02(-0.05%)
Oct 18, 2013 51.25 51.54 51.20 51.41 829,377 +0.32(+0.63%)
Oct 17, 2013 50.06 51.13 50.03 51.09 1,004,023 +0.85(+1.69%)
Oct 16, 2013 49.62 50.28 49.48 50.24 1,230,944 +0.92(+1.87%)
Oct 15, 2013 49.47 49.59 49.24 49.32 998,954 -0.26(-0.53%)
Oct 14, 2013 48.97 49.62 48.84 49.58 703,341 +0.30(+0.60%)
Oct 11, 2013 48.40 49.32 48.28 49.28 868,729 +0.82(+1.68%)
Oct 10, 2013 48.26 48.84 48.22 48.47 2,309,968 +0.85(+1.78%)
Oct 09, 2013 47.59 47.88 46.86 47.62 1,666,568 +0.10(+0.20%)
Oct 08, 2013 48.33 48.67 47.41 47.52 1,491,235 -0.95(-1.97%)
Oct 07, 2013 48.17 48.86 48.12 48.48 1,210,258 -0.23(-0.48%)
Oct 04, 2013 48.32 48.92 48.15 48.71 1,156,894 +0.37(+0.76%)
Oct 03, 2013 48.66 48.85 47.76 48.34 1,339,221 -0.42(-0.85%)
Oct 02, 2013 48.52 48.90 48.42 48.76 1,202,065 -0.05(-0.10%)
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.