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 (%)
Feb 28, 2020 37.24 38.47 36.99 37.88 1,359,255 -0.27(-0.70%)
Feb 27, 2020 38.20 40.38 37.56 38.15 1,009,906 -1.29(-3.27%)
Feb 26, 2020 41.36 42.56 39.41 39.44 1,380,238 -1.35(-3.31%)
Feb 25, 2020 43.26 43.29 40.71 40.79 1,180,366 -2.26(-5.25%)
Feb 24, 2020 44.15 44.39 43.04 43.05 808,079 -3.10(-6.71%)
Feb 21, 2020 46.16 46.40 45.62 46.14 508,944 -0.52(-1.12%)
Feb 20, 2020 46.99 47.24 46.49 46.66 448,312 -0.49(-1.05%)
Feb 19, 2020 46.88 47.52 46.86 47.16 453,658 +0.28(+0.59%)
Feb 18, 2020 46.64 47.20 46.34 46.88 518,265 -0.02(-0.04%)
Feb 14, 2020 47.14 47.27 46.71 46.90 439,322 -0.23(-0.48%)
Feb 13, 2020 46.32 47.28 46.06 47.13 474,469 +0.24(+0.51%)
Feb 12, 2020 46.59 47.16 46.45 46.89 475,156 +0.68(+1.48%)
Feb 11, 2020 45.47 46.60 45.47 46.21 565,835 +0.99(+2.18%)
Feb 10, 2020 45.28 45.51 44.90 45.22 490,223 -0.21(-0.46%)
Feb 07, 2020 45.52 46.10 45.39 45.43 503,045 -0.52(-1.14%)
Feb 06, 2020 47.22 47.41 45.81 45.95 716,591 -1.22(-2.58%)
Feb 05, 2020 47.76 47.88 47.04 47.17 607,612 +0.16(+0.34%)
Feb 04, 2020 47.47 47.66 46.97 47.01 769,055 +0.54(+1.16%)
Feb 03, 2020 46.45 47.25 46.37 46.46 575,163 +0.39(+0.84%)
Jan 31, 2020 47.95 48.07 46.02 46.08 902,133 -2.03(-4.22%)
Jan 30, 2020 47.30 48.22 47.16 48.11 373,183 +0.12(+0.26%)
Jan 29, 2020 48.12 48.48 47.74 47.98 517,249 +0.02(+0.04%)
Jan 28, 2020 47.61 48.17 47.21 47.96 584,589 +0.71(+1.51%)
Jan 27, 2020 47.49 47.66 46.73 47.25 711,026 -1.62(-3.32%)
Jan 24, 2020 49.61 49.76 48.43 48.88 403,826 -0.65(-1.30%)
Jan 23, 2020 49.05 49.67 48.44 49.52 431,676 +0.02(+0.04%)
Jan 22, 2020 49.49 50.21 49.39 49.50 501,348 +0.24(+0.48%)
Jan 21, 2020 49.70 50.02 49.03 49.27 669,089 -0.88(-1.76%)
Jan 17, 2020 50.17 50.44 49.98 50.15 337,997 +0.03(+0.06%)
Jan 16, 2020 49.46 50.15 49.43 50.12 460,202 +0.97(+1.97%)
Jan 15, 2020 49.06 49.69 48.78 49.15 431,893 -0.02(-0.04%)
Jan 14, 2020 48.68 49.34 48.54 49.17 520,957 +0.52(+1.07%)
Jan 13, 2020 48.48 48.74 48.24 48.65 341,009 +0.32(+0.67%)
Jan 10, 2020 48.73 49.07 48.14 48.33 512,314 -0.41(-0.84%)
Jan 09, 2020 48.87 48.98 48.32 48.73 580,233 +0.20(+0.41%)
Jan 08, 2020 48.18 48.89 48.08 48.53 477,396 +0.22(+0.45%)
Jan 07, 2020 48.42 48.77 48.27 48.32 369,423 -0.28(-0.57%)
Jan 06, 2020 48.27 48.62 48.04 48.59 395,214 -0.26(-0.52%)
Jan 03, 2020 48.74 49.03 48.36 48.85 401,825 -0.71(-1.44%)
Jan 02, 2020 49.28 49.58 48.89 49.56 466,976 +0.48(+0.99%)
Dec 31, 2019 49.22 49.59 49.04 49.08 437,110 -0.14(-0.29%)
Dec 30, 2019 49.24 49.61 49.14 49.22 499,186 -0.07(-0.13%)
Dec 27, 2019 49.45 49.64 49.20 49.28 282,594 +0.05(+0.10%)
Dec 26, 2019 49.03 49.41 48.90 49.24 322,523 +0.35(+0.72%)
Dec 24, 2019 49.19 49.34 48.88 48.89 209,075 -0.28(-0.58%)
Dec 23, 2019 48.57 49.20 48.46 49.17 625,851 +0.75(+1.55%)
Dec 20, 2019 48.53 48.93 48.29 48.42 1,424,875 +0.25(+0.51%)
Dec 19, 2019 48.04 48.30 47.96 48.17 515,172 +0.13(+0.28%)
Dec 18, 2019 47.63 48.23 47.48 48.04 527,181 +0.56(+1.18%)
Dec 17, 2019 47.59 47.63 47.07 47.48 416,048 -0.12(-0.26%)
Dec 16, 2019 47.47 48.12 47.27 47.60 917,938 +0.44(+0.93%)
Dec 13, 2019 47.04 47.36 46.56 47.17 581,515 +0.10(+0.22%)
Dec 12, 2019 46.55 47.75 46.43 47.06 592,273 +0.52(+1.12%)
Dec 11, 2019 46.09 46.90 46.07 46.54 689,510 +0.63(+1.37%)
Dec 10, 2019 45.65 46.04 45.56 45.91 481,606 +0.25(+0.56%)
Dec 09, 2019 46.25 46.48 45.65 45.66 392,552 -0.71(-1.52%)
Dec 06, 2019 45.99 46.53 45.99 46.36 542,315 +0.77(+1.69%)
Dec 05, 2019 45.52 45.86 45.37 45.59 352,449 +0.13(+0.29%)
Dec 04, 2019 45.03 45.73 44.91 45.46 482,091 +0.55(+1.22%)
Dec 03, 2019 45.04 45.04 44.25 44.91 444,604 -0.60(-1.32%)
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.