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 (%)
Apr 29, 2016 71.74 71.95 70.00 70.95 1,729,149 -0.67(-0.94%)
Apr 28, 2016 71.79 73.11 71.44 71.62 1,514,383 -0.92(-1.27%)
Apr 27, 2016 70.70 72.75 70.33 72.54 2,287,957 +2.15(+3.05%)
Apr 26, 2016 71.23 73.63 70.11 70.39 5,411,815 -5.68(-7.47%)
Apr 25, 2016 76.14 76.48 75.70 76.07 1,772,482 -0.10(-0.13%)
Apr 22, 2016 77.42 77.70 76.00 76.17 1,102,000 -1.31(-1.69%)
Apr 21, 2016 77.66 78.38 77.15 77.48 730,843 -0.19(-0.24%)
Apr 20, 2016 77.52 78.05 77.03 77.67 743,866 +0.38(+0.49%)
Apr 19, 2016 77.11 77.96 76.72 77.29 608,636 +0.25(+0.32%)
Apr 18, 2016 77.31 77.50 76.74 77.04 1,079,710 -0.68(-0.87%)
Apr 15, 2016 78.07 78.27 77.61 77.72 854,702 -0.08(-0.10%)
Apr 14, 2016 78.19 78.37 77.43 77.80 547,019 -0.20(-0.26%)
Apr 13, 2016 77.29 78.14 76.91 78.00 963,075 +1.14(+1.48%)
Apr 12, 2016 76.41 77.17 76.27 76.86 982,743 +0.42(+0.55%)
Apr 11, 2016 76.00 77.49 75.71 76.44 1,926,410 +0.94(+1.25%)
Apr 08, 2016 75.29 75.89 74.88 75.50 921,142 +0.65(+0.87%)
Apr 07, 2016 75.25 75.75 74.15 74.85 1,365,327 -0.65(-0.86%)
Apr 06, 2016 74.92 75.51 74.32 75.50 1,345,795 +0.58(+0.77%)
Apr 05, 2016 75.04 75.28 74.58 74.92 924,154 -0.50(-0.66%)
Apr 04, 2016 75.36 75.86 75.07 75.42 1,180,842 +0.03(+0.04%)
Apr 01, 2016 75.64 76.13 74.60 75.39 1,370,909 -1.04(-1.36%)
Mar 31, 2016 76.21 77.35 75.84 76.43 1,337,422 +0.02(+0.03%)
Mar 30, 2016 75.65 76.50 75.23 76.41 1,247,710 +1.47(+1.96%)
Mar 29, 2016 74.63 75.21 74.13 74.94 999,062 +0.29(+0.39%)
Mar 28, 2016 75.04 75.49 74.25 74.65 1,211,947 -0.31(-0.41%)
Mar 24, 2016 74.00 74.96 74.96 74.96 966,700 +0.23(+0.31%)
Mar 23, 2016 76.12 76.12 74.39 74.73 1,321,750 -1.42(-1.86%)
Mar 22, 2016 76.35 76.69 75.29 76.15 1,890,870 -0.92(-1.19%)
Mar 21, 2016 79.00 79.60 75.09 77.07 4,769,582 -3.72(-4.60%)
Mar 18, 2016 79.71 81.08 79.48 80.79 2,954,866 +1.74(+2.20%)
Mar 17, 2016 76.94 79.26 76.87 79.05 2,173,538 +1.79(+2.32%)
Mar 16, 2016 75.69 77.40 75.55 77.26 1,189,454 +1.17(+1.54%)
Mar 15, 2016 76.02 76.63 75.81 76.09 1,070,798 -0.36(-0.47%)
Mar 14, 2016 76.76 77.38 76.14 76.45 1,079,287 -0.07(-0.09%)
Mar 11, 2016 74.88 76.60 74.49 76.52 1,133,939 +2.52(+3.41%)
Mar 10, 2016 74.36 75.11 72.89 74.00 1,085,064 -0.04(-0.05%)
Mar 09, 2016 74.43 74.52 73.60 74.04 886,392 -0.32(-0.43%)
Mar 08, 2016 75.69 75.90 74.28 74.36 1,394,671 -1.88(-2.47%)
Mar 07, 2016 75.86 76.83 75.58 76.24 1,424,997 +0.20(+0.26%)
Mar 04, 2016 75.74 76.70 75.67 76.04 1,238,545 +0.43(+0.57%)
Mar 03, 2016 75.03 75.72 74.81 75.61 1,207,650 +0.58(+0.77%)
Mar 02, 2016 74.49 75.66 74.35 75.03 1,719,406 +0.36(+0.48%)
Mar 01, 2016 73.66 74.89 73.25 74.67 1,454,975 +1.83(+2.51%)
Feb 29, 2016 72.43 73.48 72.17 72.84 1,771,068 +0.26(+0.36%)
Feb 26, 2016 72.70 73.24 72.05 72.58 1,101,126 +0.93(+1.30%)
Feb 25, 2016 71.03 71.67 70.59 71.65 1,344,995 +0.97(+1.37%)
Feb 24, 2016 69.18 70.83 68.40 70.68 1,256,507 +0.42(+0.60%)
Feb 23, 2016 70.55 71.13 70.02 70.26 1,721,424 -0.38(-0.54%)
Feb 22, 2016 69.90 70.69 69.90 70.64 1,110,528 +1.47(+2.13%)
Feb 19, 2016 68.29 69.35 68.13 69.17 1,002,251 +0.46(+0.67%)
Feb 18, 2016 68.93 69.20 67.42 68.71 1,356,909 -0.23(-0.33%)
Feb 17, 2016 68.04 69.64 67.81 68.94 1,811,258 +1.86(+2.77%)
Feb 16, 2016 66.61 67.66 66.24 67.08 1,562,982 +1.49(+2.27%)
Feb 12, 2016 64.35 65.59 65.59 65.59 1,390,000 +1.92(+3.02%)
Feb 11, 2016 63.59 64.88 63.18 63.67 1,468,560 -0.99(-1.53%)
Feb 10, 2016 63.86 65.28 63.21 64.66 2,245,462 +1.45(+2.29%)
Feb 09, 2016 63.32 64.77 62.01 63.21 3,957,098 +1.58(+2.56%)
Feb 08, 2016 61.91 62.31 60.59 61.63 2,523,572 -1.07(-1.71%)
Feb 05, 2016 64.52 64.78 62.62 62.70 1,654,461 -1.90(-2.94%)
Feb 04, 2016 63.30 64.91 63.22 64.60 1,344,442 +1.18(+1.86%)
Feb 03, 2016 63.24 63.57 61.82 63.42 1,731,847 +0.79(+1.26%)
Feb 02, 2016 64.05 64.63 62.41 62.63 1,558,759 -2.42(-3.72%)
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.