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 31, 2020 20.87 22.72 20.61 21.00 1,333,363 -0.02(-0.09%)
Mar 30, 2020 23.42 23.71 20.32 21.02 1,438,984 -3.10(-12.84%)
Mar 27, 2020 22.65 24.97 21.76 24.12 1,373,255 -0.37(-1.50%)
Mar 26, 2020 21.49 26.85 21.02 24.48 2,125,391 +3.65(+17.51%)
Mar 25, 2020 20.07 23.10 18.89 20.84 2,325,133 +1.72(+9.01%)
Mar 24, 2020 17.79 20.44 17.12 19.11 1,441,158 +2.85(+17.49%)
Mar 23, 2020 18.78 19.26 16.09 16.27 1,583,514 -2.79(-14.63%)
Mar 20, 2020 17.46 22.27 17.46 19.06 2,157,840 +2.40(+14.41%)
Mar 19, 2020 16.76 18.25 14.74 16.66 1,675,026 -0.50(-2.93%)
Mar 18, 2020 23.18 23.55 13.30 17.16 2,559,360 -7.55(-30.55%)
Mar 17, 2020 25.73 25.82 22.09 24.71 1,772,189 +0.32(+1.31%)
Mar 16, 2020 24.80 29.23 20.40 24.39 1,990,331 -6.23(-20.35%)
Mar 13, 2020 26.96 30.78 26.58 30.62 2,434,454 +5.59(+22.35%)
Mar 12, 2020 23.53 26.12 21.01 25.03 2,265,745 -1.93(-7.15%)
Mar 11, 2020 32.28 32.28 26.24 26.95 2,358,539 -6.62(-19.71%)
Mar 10, 2020 33.36 34.24 31.11 33.57 1,513,502 +1.59(+4.96%)
Mar 09, 2020 33.74 33.86 31.28 31.99 1,221,694 -4.03(-11.18%)
Mar 06, 2020 35.02 36.72 34.85 36.01 1,431,721 -0.73(-1.99%)
Mar 05, 2020 37.67 38.16 36.37 36.74 1,133,878 -2.22(-5.70%)
Mar 04, 2020 38.53 39.04 37.14 38.96 1,023,855 +1.08(+2.86%)
Mar 03, 2020 38.93 39.07 37.13 37.88 1,363,383 -0.91(-2.35%)
Mar 02, 2020 38.26 38.82 36.60 38.79 962,982 +0.91(+2.41%)
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%)
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.