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 (%)
Jul 31, 2017 90.73 91.32 90.50 90.90 869,766 +0.65(+0.72%)
Jul 28, 2017 90.44 90.69 89.75 90.25 563,880 -0.40(-0.44%)
Jul 27, 2017 90.41 90.66 89.52 90.65 561,771 +0.41(+0.45%)
Jul 26, 2017 91.10 91.31 90.06 90.24 648,617 -0.71(-0.78%)
Jul 25, 2017 90.21 91.04 89.75 90.95 555,623 +1.18(+1.31%)
Jul 24, 2017 89.72 90.19 89.15 89.77 638,762 +0.01(+0.01%)
Jul 21, 2017 89.06 89.97 88.73 89.76 633,744 +0.37(+0.41%)
Jul 20, 2017 89.28 89.77 88.95 89.40 645,184 +0.13(+0.15%)
Jul 19, 2017 89.93 90.03 89.01 89.27 586,047 -0.40(-0.45%)
Jul 18, 2017 89.35 90.01 89.19 89.67 824,468 +0.19(+0.21%)
Jul 17, 2017 88.94 89.90 88.80 89.48 627,193 +0.55(+0.62%)
Jul 14, 2017 88.70 89.15 88.00 88.93 609,940 +0.06(+0.07%)
Jul 13, 2017 89.21 89.32 88.38 88.87 727,321 +0.01(+0.01%)
Jul 12, 2017 88.96 89.17 88.14 88.86 971,130 +0.56(+0.63%)
Jul 11, 2017 88.19 88.57 87.61 88.30 756,194 +0.01(+0.01%)
Jul 10, 2017 87.66 88.46 87.52 88.29 620,978 +0.47(+0.54%)
Jul 07, 2017 87.41 88.30 87.07 87.82 911,022 +0.64(+0.73%)
Jul 06, 2017 87.87 88.25 87.07 87.19 1,130,310 -1.04(-1.17%)
Jul 05, 2017 88.07 88.52 87.73 88.22 1,119,424 +0.49(+0.56%)
Jul 03, 2017 88.39 88.57 87.59 87.73 847,920 +0.28(+0.32%)
Jun 30, 2017 87.98 88.15 87.38 87.46 1,219,825 -0.25(-0.29%)
Jun 29, 2017 89.93 89.93 86.98 87.71 1,565,836 -2.25(-2.50%)
Jun 28, 2017 89.71 90.43 89.59 89.96 774,659 +0.64(+0.71%)
Jun 27, 2017 91.71 91.98 89.19 89.32 1,608,615 -2.37(-2.58%)
Jun 26, 2017 91.20 92.00 90.93 91.69 1,583,207 +0.78(+0.85%)
Jun 23, 2017 90.58 90.97 89.89 90.91 1,794,229 +0.23(+0.25%)
Jun 22, 2017 90.06 91.21 89.68 90.69 1,762,909 +0.80(+0.89%)
Jun 21, 2017 89.22 89.91 89.13 89.89 922,181 +0.78(+0.88%)
Jun 20, 2017 90.02 90.18 89.08 89.10 1,029,704 -0.82(-0.91%)
Jun 19, 2017 88.74 90.22 88.46 89.92 1,172,402 +1.65(+1.87%)
Jun 16, 2017 87.85 88.54 87.63 88.27 1,542,072 +0.47(+0.54%)
Jun 15, 2017 87.04 87.94 86.62 87.80 914,418 -0.12(-0.14%)
Jun 14, 2017 87.93 88.34 87.39 87.92 926,135 +0.42(+0.48%)
Jun 13, 2017 86.52 87.58 86.47 87.50 801,719 +1.24(+1.43%)
Jun 12, 2017 86.35 86.38 85.47 86.26 1,079,633 +0.12(+0.14%)
Jun 09, 2017 86.61 87.39 85.59 86.14 821,220 -0.60(-0.69%)
Jun 08, 2017 86.88 85.49 86.74 798,567 -0.17(-0.20%)
Jun 07, 2017 87.06 87.12 85.67 86.92 1,048,528 +0.10(+0.12%)
Jun 06, 2017 88.10 88.68 86.44 86.81 1,612,905 -1.84(-2.07%)
Jun 05, 2017 89.83 89.83 88.61 88.65 803,784 -1.02(-1.14%)
Jun 02, 2017 89.57 90.32 89.15 89.67 1,323,233 +0.10(+0.11%)
Jun 01, 2017 88.56 89.62 88.08 89.57 1,526,211 +1.61(+1.83%)
May 31, 2017 87.44 88.00 86.78 87.96 1,092,738 +0.86(+0.99%)
May 30, 2017 86.72 87.39 86.62 87.10 1,511,435 +0.32(+0.37%)
May 26, 2017 86.31 87.44 85.98 86.78 1,389,244 +0.46(+0.53%)
May 25, 2017 85.23 86.91 85.09 86.31 1,933,457 +1.46(+1.72%)
May 24, 2017 84.39 84.87 83.99 84.85 1,493,410 +0.98(+1.16%)
May 23, 2017 83.53 84.41 82.70 83.88 1,392,271 +0.77(+0.93%)
May 22, 2017 83.11 83.42 82.96 83.11 1,439,840 +0.34(+0.41%)
May 19, 2017 83.18 83.23 82.72 82.77 1,316,987 -0.02(-0.02%)
May 18, 2017 81.56 83.09 81.24 82.79 1,382,988 +0.97(+1.19%)
May 17, 2017 83.06 82.41 81.12 81.82 1,609,358 -1.25(-1.50%)
May 16, 2017 83.59 83.69 82.91 83.06 1,106,409 -0.26(-0.31%)
May 15, 2017 82.60 83.36 82.45 83.32 1,446,461 +1.00(+1.21%)
May 12, 2017 83.16 83.21 82.05 82.33 1,253,743 -0.98(-1.17%)
May 11, 2017 83.20 83.56 82.33 83.30 1,839,207 -0.16(-0.20%)
May 10, 2017 83.67 83.80 83.04 83.47 1,700,475 -0.22(-0.27%)
May 09, 2017 83.98 84.56 83.32 83.69 2,008,151 +0.61(+0.73%)
May 08, 2017 82.92 83.27 82.44 83.09 1,017,613 -0.09(-0.10%)
May 05, 2017 83.01 83.62 82.85 83.17 2,922,868 +0.38(+0.46%)
May 04, 2017 83.43 83.78 82.59 82.79 1,490,058 -0.30(-0.36%)
May 03, 2017 83.15 83.36 82.86 83.10 1,910,038 +0.00(+0.00%)
May 02, 2017 82.98 83.28 82.04 83.10 1,885,878 +0.22(+0.26%)
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.