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 (%)
Dec 31, 2020 44.86 44.86 44.86 805,657 +0.84(+1.91%)
Dec 30, 2020 42.99 44.91 42.99 44.02 805,657 +1.10(+2.56%)
Dec 29, 2020 43.32 43.68 42.75 42.92 798,927 -0.06(-0.14%)
Dec 28, 2020 43.64 44.05 42.94 42.98 454,545 -0.03(-0.07%)
Dec 24, 2020 42.89 43.03 42.27 43.01 123,900 +0.16(+0.37%)
Dec 23, 2020 42.33 43.39 42.33 42.85 411,186 +0.69(+1.64%)
Dec 22, 2020 42.30 42.54 41.27 42.16 403,003 -0.22(-0.52%)
Dec 21, 2020 41.43 42.46 41.07 42.38 731,004 -0.45(-1.05%)
Dec 18, 2020 42.59 43.65 42.22 42.83 1,485,800 +0.43(+1.01%)
Dec 17, 2020 43.77 43.77 42.14 42.40 844,184 -0.97(-2.24%)
Dec 16, 2020 44.00 44.00 42.68 43.37 516,029 -0.67(-1.52%)
Dec 15, 2020 42.87 44.24 42.31 44.04 452,619 +1.94(+4.61%)
Dec 14, 2020 44.02 44.13 42.05 42.10 961,861 -1.57(-3.60%)
Dec 11, 2020 44.33 45.23 43.52 43.67 458,000 -0.73(-1.64%)
Dec 10, 2020 43.89 44.51 43.60 44.40 374,231 -0.23(-0.52%)
Dec 09, 2020 45.98 46.22 44.10 44.63 466,369 -0.90(-1.98%)
Dec 08, 2020 44.37 46.20 44.30 45.53 418,210 +0.30(+0.66%)
Dec 07, 2020 45.33 45.98 44.13 45.23 452,696 -0.47(-1.03%)
Dec 04, 2020 46.00 46.16 44.71 45.70 449,900 -0.03(-0.07%)
Dec 03, 2020 45.23 46.49 44.89 45.73 612,071 +0.89(+1.98%)
Dec 02, 2020 43.60 45.24 42.80 44.84 663,168 +0.91(+2.07%)
Dec 01, 2020 42.99 44.96 42.54 43.93 990,514 +1.87(+4.45%)
Nov 30, 2020 44.53 44.53 42.03 42.06 788,456 -2.82(-6.28%)
Nov 27, 2020 44.39 45.25 44.30 44.88 315,800 +0.51(+1.15%)
Nov 25, 2020 45.59 45.59 43.83 44.37 416,900 -1.38(-3.02%)
Nov 24, 2020 45.22 46.60 45.04 45.75 812,260 +1.69(+3.84%)
Nov 23, 2020 42.74 44.37 42.51 44.06 476,780 +2.10(+5.00%)
Nov 20, 2020 42.54 42.95 41.43 41.96 426,500 -1.03(-2.40%)
Nov 19, 2020 42.83 43.84 42.56 42.99 276,937 -0.15(-0.35%)
Nov 18, 2020 43.74 44.33 43.09 43.14 627,417 -0.34(-0.78%)
Nov 17, 2020 43.00 44.24 42.01 43.48 642,192 -0.45(-1.02%)
Nov 16, 2020 43.95 44.28 42.59 43.93 943,627 +2.34(+5.63%)
Nov 13, 2020 39.58 41.63 39.58 41.59 411,100 +2.70(+6.94%)
Nov 12, 2020 39.31 40.22 38.53 38.89 653,134 -1.20(-2.99%)
Nov 11, 2020 42.15 42.15 39.78 40.09 529,859 -1.91(-4.55%)
Nov 10, 2020 43.13 43.43 41.97 42.00 795,356 -0.86(-2.01%)
Nov 09, 2020 43.83 45.12 40.83 42.86 1,645,666 +6.01(+16.31%)
Nov 06, 2020 37.14 37.66 36.46 36.85 423,200 -0.38(-1.02%)
Nov 05, 2020 35.69 37.54 35.69 37.23 803,931 +1.92(+5.44%)
Nov 04, 2020 34.52 36.26 34.34 35.31 486,327 +0.21(+0.60%)
Nov 03, 2020 34.06 35.39 33.89 35.10 488,678 +1.77(+5.31%)
Nov 02, 2020 32.81 33.38 32.30 33.33 534,283 +0.70(+2.15%)
Oct 30, 2020 32.11 32.84 31.74 32.63 770,500 +0.35(+1.08%)
Oct 29, 2020 31.67 32.62 31.13 32.28 716,577 +0.59(+1.86%)
Oct 28, 2020 33.08 33.86 31.62 31.69 1,215,083 -1.89(-5.63%)
Oct 27, 2020 34.32 34.41 33.26 33.58 789,149 -0.96(-2.78%)
Oct 26, 2020 35.20 35.38 33.77 34.54 716,412 -1.46(-4.06%)
Oct 23, 2020 36.25 36.63 35.80 36.00 613,200 +0.00(+0.00%)
Oct 22, 2020 34.61 36.19 34.55 36.00 712,689 +1.65(+4.80%)
Oct 21, 2020 34.25 34.53 33.92 34.35 574,144 +0.21(+0.62%)
Oct 20, 2020 33.20 34.66 33.20 34.14 721,644 +1.51(+4.63%)
Oct 19, 2020 32.86 33.54 32.50 32.63 699,271 +0.01(+0.03%)
Oct 16, 2020 32.92 33.39 32.51 32.62 433,500 -0.21(-0.64%)
Oct 15, 2020 32.42 32.94 32.00 32.83 392,265 -0.07(-0.21%)
Oct 14, 2020 32.61 33.64 32.61 32.90 757,837 +0.38(+1.17%)
Oct 13, 2020 32.62 33.34 32.43 32.52 611,031 -0.11(-0.34%)
Oct 12, 2020 32.23 32.79 32.05 32.63 366,989 +0.54(+1.68%)
Oct 09, 2020 33.19 33.52 31.93 32.09 863,100 -0.97(-2.93%)
Oct 08, 2020 33.23 33.29 32.34 33.06 583,074 +0.27(+0.82%)
Oct 07, 2020 33.43 34.02 32.77 32.79 734,875 -0.01(-0.03%)
Oct 06, 2020 32.65 34.07 32.54 32.80 802,382 +0.68(+2.12%)
Oct 05, 2020 32.01 32.27 31.33 32.12 574,229 +0.38(+1.20%)
Oct 02, 2020 30.33 32.16 30.02 31.74 407,100 +0.44(+1.41%)
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.