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 (%)
Mar 29, 2019 37.19 37.62 37.00 37.35 905,506 +0.24(+0.65%)
Mar 28, 2019 36.70 37.21 36.67 37.11 969,228 +0.46(+1.26%)
Mar 27, 2019 37.01 37.15 36.29 36.65 960,312 -0.21(-0.58%)
Mar 26, 2019 37.06 37.35 36.34 36.86 1,661,575 -0.08(-0.22%)
Mar 25, 2019 37.01 37.30 36.55 36.94 875,837 -0.29(-0.77%)
Mar 22, 2019 38.27 38.27 37.13 37.23 710,679 -1.20(-3.12%)
Mar 21, 2019 37.86 38.74 37.72 38.43 802,651 +0.43(+1.14%)
Mar 20, 2019 38.08 38.46 37.64 37.99 1,038,206 -0.09(-0.24%)
Mar 19, 2019 39.03 39.08 37.94 38.08 787,562 -0.78(-2.02%)
Mar 18, 2019 38.50 38.92 38.31 38.87 1,320,248 +0.65(+1.69%)
Mar 15, 2019 37.91 38.49 37.87 38.22 3,453,327 +0.50(+1.32%)
Mar 14, 2019 38.29 38.32 37.69 37.72 1,585,195 -0.41(-1.08%)
Mar 13, 2019 38.31 38.85 38.03 38.13 1,353,266 -0.12(-0.31%)
Mar 12, 2019 38.80 39.06 38.22 38.25 1,301,399 -0.39(-1.02%)
Mar 11, 2019 40.53 40.53 38.52 38.65 1,934,309 -2.00(-4.92%)
Mar 08, 2019 39.99 40.69 39.30 40.64 1,629,583 +0.16(+0.38%)
Mar 07, 2019 41.60 41.66 40.42 40.49 977,282 -1.17(-2.80%)
Mar 06, 2019 41.95 42.50 41.50 41.66 1,658,139 +0.02(+0.04%)
Mar 05, 2019 41.15 41.83 41.11 41.64 1,213,304 +0.62(+1.51%)
Mar 04, 2019 40.93 41.40 40.27 41.02 1,334,197 +0.26(+0.63%)
Mar 01, 2019 41.33 41.50 40.58 40.76 1,616,539 -0.32(-0.78%)
Feb 28, 2019 42.40 42.61 40.97 41.08 1,502,251 -1.30(-3.06%)
Feb 27, 2019 41.16 42.63 41.04 42.38 1,146,150 +1.28(+3.11%)
Feb 26, 2019 42.63 43.38 41.01 41.10 1,609,602 -1.61(-3.78%)
Feb 25, 2019 43.15 43.38 42.40 42.71 1,133,618 -0.22(-0.51%)
Feb 22, 2019 42.62 42.95 42.36 42.93 873,049 +0.36(+0.84%)
Feb 21, 2019 42.61 42.92 42.37 42.58 589,695 -0.15(-0.34%)
Feb 20, 2019 42.57 42.91 42.15 42.72 719,343 +0.30(+0.71%)
Feb 19, 2019 42.22 42.55 41.98 42.42 893,966 -0.02(-0.04%)
Feb 15, 2019 41.93 42.46 41.54 42.44 978,057 +0.76(+1.82%)
Feb 14, 2019 41.33 42.06 41.15 41.68 654,683 -0.04(-0.09%)
Feb 13, 2019 41.47 42.12 41.47 41.72 751,239 +0.57(+1.40%)
Feb 12, 2019 40.32 41.31 40.11 41.15 773,491 +1.03(+2.57%)
Feb 11, 2019 40.26 40.37 39.85 40.11 546,034 +0.23(+0.57%)
Feb 08, 2019 39.68 40.14 39.62 39.89 620,835 -0.31(-0.77%)
Feb 07, 2019 40.20 40.47 39.89 40.20 675,923 -0.38(-0.94%)
Feb 06, 2019 40.12 40.86 40.12 40.58 647,819 +0.26(+0.63%)
Feb 05, 2019 39.91 40.45 39.77 40.32 907,847 +0.54(+1.35%)
Feb 04, 2019 38.75 39.80 38.75 39.79 985,848 +1.01(+2.61%)
Feb 01, 2019 38.55 38.99 38.52 38.77 1,077,035 +0.33(+0.85%)
Jan 31, 2019 38.83 39.00 38.45 38.45 1,138,618 -0.41(-1.06%)
Jan 30, 2019 38.57 39.04 38.14 38.86 601,739 +0.69(+1.82%)
Jan 29, 2019 37.83 38.24 37.61 38.16 711,106 +0.25(+0.65%)
Jan 28, 2019 37.22 37.92 37.20 37.92 683,541 +0.40(+1.07%)
Jan 25, 2019 37.18 37.58 36.96 37.51 520,651 +0.79(+2.16%)
Jan 24, 2019 36.37 36.99 36.30 36.72 470,644 +0.42(+1.16%)
Jan 23, 2019 36.61 36.86 35.86 36.30 732,190 +0.04(+0.10%)
Jan 22, 2019 36.99 37.14 36.10 36.26 739,472 -0.73(-1.97%)
Jan 18, 2019 36.57 37.26 36.22 36.99 810,681 +0.82(+2.27%)
Jan 17, 2019 35.70 36.51 35.68 36.17 850,376 +0.34(+0.94%)
Jan 16, 2019 35.60 36.00 35.34 35.84 809,002 +0.48(+1.37%)
Jan 15, 2019 34.93 35.36 34.76 35.35 1,065,641 +0.46(+1.31%)
Jan 14, 2019 35.12 35.30 34.64 34.90 995,709 -0.05(-0.16%)
Jan 11, 2019 34.49 35.05 34.43 34.95 874,365 +0.30(+0.87%)
Jan 10, 2019 34.21 34.86 34.08 34.65 865,428 -0.01(-0.03%)
Jan 09, 2019 34.76 35.12 34.32 34.66 1,028,729 +0.17(+0.50%)
Jan 08, 2019 34.26 34.73 34.04 34.49 1,253,798 +0.66(+1.94%)
Jan 07, 2019 33.44 33.99 32.96 33.83 1,052,975 +0.55(+1.64%)
Jan 04, 2019 32.39 33.32 32.20 33.28 1,463,742 +1.51(+4.74%)
Jan 03, 2019 32.77 33.02 31.72 31.78 984,620 -1.34(-4.05%)
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.