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 (%)
Sep 30, 2020 31.07 31.77 30.40 30.55 1,497,031 -0.02(-0.07%)
Sep 29, 2020 31.43 31.57 29.78 30.57 726,790 -1.05(-3.33%)
Sep 28, 2020 31.51 31.88 30.71 31.62 436,150 +0.95(+3.11%)
Sep 25, 2020 29.71 30.85 29.56 30.67 598,008 +0.77(+2.59%)
Sep 24, 2020 30.10 30.55 29.21 29.89 710,531 -0.19(-0.63%)
Sep 23, 2020 30.62 31.28 30.05 30.08 856,529 -0.35(-1.14%)
Sep 22, 2020 31.14 31.54 30.19 30.43 786,334 +0.02(+0.07%)
Sep 21, 2020 30.51 30.83 29.65 30.41 960,819 -1.65(-5.14%)
Sep 18, 2020 33.02 33.28 31.72 32.06 1,446,537 -1.16(-3.50%)
Sep 17, 2020 33.27 33.92 33.02 33.22 771,749 -0.60(-1.76%)
Sep 16, 2020 33.45 34.46 33.11 33.82 678,063 +0.37(+1.10%)
Sep 15, 2020 33.91 34.50 33.11 33.45 751,769 -0.46(-1.35%)
Sep 14, 2020 31.57 34.07 31.49 33.91 1,315,020 +2.91(+9.39%)
Sep 11, 2020 31.57 31.71 30.68 31.00 746,283 -0.29(-0.91%)
Sep 10, 2020 31.34 32.17 31.03 31.28 762,324 +0.14(+0.44%)
Sep 09, 2020 31.56 31.71 30.43 31.14 762,270 -0.44(-1.40%)
Sep 08, 2020 31.33 32.69 30.97 31.59 935,065 +0.66(+2.13%)
Sep 04, 2020 31.24 31.70 30.32 30.93 1,016,799 +0.67(+2.21%)
Sep 03, 2020 30.85 31.73 29.81 30.26 899,904 -0.22(-0.71%)
Sep 02, 2020 29.40 30.62 29.19 30.47 836,961 +1.32(+4.52%)
Sep 01, 2020 28.13 29.45 27.84 29.16 1,309,599 +0.64(+2.24%)
Aug 31, 2020 30.42 30.48 28.51 28.52 1,650,473 -2.22(-7.23%)
Aug 28, 2020 29.76 31.03 29.66 30.74 1,092,434 +1.22(+4.13%)
Aug 27, 2020 27.70 29.77 27.70 29.52 921,653 +1.83(+6.61%)
Aug 26, 2020 27.94 28.13 27.12 27.69 646,051 -0.46(-1.64%)
Aug 25, 2020 28.77 28.92 27.75 28.15 626,404 -0.19(-0.66%)
Aug 24, 2020 27.18 28.57 26.47 28.34 1,971,090 +1.56(+5.84%)
Aug 21, 2020 27.36 27.57 26.72 26.78 780,034 -0.40(-1.48%)
Aug 20, 2020 26.92 27.50 26.52 27.18 910,394 -0.27(-0.97%)
Aug 19, 2020 27.38 27.89 27.17 27.44 1,252,484 -0.22(-0.78%)
Aug 18, 2020 28.28 28.45 27.57 27.66 965,296 -0.90(-3.17%)
Aug 17, 2020 29.42 29.42 28.19 28.57 1,320,530 -0.93(-3.17%)
Aug 14, 2020 28.76 29.82 28.70 29.50 617,683 +0.17(+0.57%)
Aug 13, 2020 29.66 30.26 29.24 29.33 538,322 -0.76(-2.52%)
Aug 12, 2020 30.61 30.61 29.41 30.09 672,105 +0.07(+0.23%)
Aug 11, 2020 30.76 31.64 30.00 30.02 1,040,473 +0.24(+0.79%)
Aug 10, 2020 28.11 29.98 28.11 29.79 871,527 +1.97(+7.07%)
Aug 07, 2020 26.78 27.84 26.47 27.82 705,517 +0.84(+3.10%)
Aug 06, 2020 26.64 27.36 26.64 26.98 909,639 +0.01(+0.04%)
Aug 05, 2020 27.35 27.56 26.52 26.97 547,497 +0.17(+0.62%)
Aug 04, 2020 25.70 26.86 25.70 26.81 882,891 +0.94(+3.65%)
Aug 03, 2020 26.10 26.54 25.36 25.86 1,106,789 -0.30(-1.17%)
Jul 31, 2020 26.76 27.09 25.89 26.17 1,477,012 -0.78(-2.88%)
Jul 30, 2020 27.64 28.14 26.16 26.94 1,395,755 -1.87(-6.49%)
Jul 29, 2020 28.23 28.86 27.98 28.81 633,788 +0.88(+3.13%)
Jul 28, 2020 27.82 28.40 27.47 27.94 461,304 -0.19(-0.66%)
Jul 27, 2020 28.05 28.45 27.46 28.12 539,478 -0.63(-2.19%)
Jul 24, 2020 29.40 29.60 28.70 28.75 530,459 -0.79(-2.66%)
Jul 23, 2020 29.61 29.96 28.95 29.54 667,639 -0.40(-1.35%)
Jul 22, 2020 29.28 30.43 29.02 29.94 2,495,757 +0.38(+1.30%)
Jul 21, 2020 29.33 29.89 28.33 29.56 1,902,559 +1.76(+6.33%)
Jul 20, 2020 30.30 30.30 27.65 27.80 2,112,507 -2.42(-8.01%)
Jul 17, 2020 30.79 31.04 29.95 30.22 493,354 -0.68(-2.20%)
Jul 16, 2020 30.82 31.05 30.17 30.90 671,372 -0.58(-1.84%)
Jul 15, 2020 30.10 31.75 29.72 31.48 1,068,898 +2.89(+10.12%)
Jul 14, 2020 28.03 28.91 27.34 28.59 775,145 +0.16(+0.55%)
Jul 13, 2020 28.72 29.71 28.15 28.43 923,102 +0.07(+0.24%)
Jul 10, 2020 27.16 28.38 26.79 28.36 746,893 +1.08(+3.97%)
Jul 09, 2020 29.39 29.39 26.66 27.28 1,056,884 -1.83(-6.29%)
Jul 08, 2020 28.51 29.17 28.08 29.11 991,952 +0.62(+2.18%)
Jul 07, 2020 28.55 28.86 28.14 28.49 1,225,433 -0.60(-2.06%)
Jul 06, 2020 29.58 29.67 28.17 29.09 974,639 +0.45(+1.58%)
Jul 02, 2020 29.50 29.84 28.55 28.63 1,081,251 +0.25(+0.87%)
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.