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 (%)
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%)
May 01, 2017 82.65 83.37 82.51 82.88 2,192,268 +0.36(+0.44%)
Apr 28, 2017 82.72 83.33 81.30 82.52 3,601,367 -0.50(-0.60%)
Apr 27, 2017 86.66 86.95 82.85 83.02 5,322,628 -4.03(-4.63%)
Apr 26, 2017 81.11 88.69 79.43 87.04 7,723,462 +7.20(+9.02%)
Apr 25, 2017 79.30 80.27 79.30 79.84 2,490,996 +0.37(+0.47%)
Apr 24, 2017 78.54 79.63 78.42 79.47 2,590,800 +1.79(+2.31%)
Apr 21, 2017 77.65 77.88 77.30 77.68 1,319,989 -0.03(-0.03%)
Apr 20, 2017 77.41 77.85 76.70 77.70 842,001 +0.66(+0.85%)
Apr 19, 2017 76.70 77.09 76.56 77.05 1,200,532 +0.64(+0.84%)
Apr 18, 2017 75.94 76.72 75.37 76.40 1,143,547 +0.37(+0.49%)
Apr 17, 2017 75.76 76.17 75.62 76.03 1,200,196 +0.41(+0.54%)
Apr 13, 2017 75.38 76.07 75.07 75.63 1,843,664 +0.20(+0.26%)
Apr 12, 2017 74.84 76.03 74.50 75.43 2,578,031 +1.14(+1.54%)
Apr 11, 2017 74.02 74.32 73.71 74.28 926,298 +0.36(+0.48%)
Apr 10, 2017 73.31 74.13 73.27 73.93 893,832 +0.60(+0.81%)
Apr 07, 2017 73.56 73.70 72.55 73.33 1,203,299 -0.41(-0.55%)
Apr 06, 2017 72.98 73.79 72.78 73.74 862,277 +0.71(+0.97%)
Apr 05, 2017 73.48 74.31 72.98 73.03 1,293,355 +0.15(+0.20%)
Apr 04, 2017 72.72 72.96 72.22 72.88 877,582 +0.16(+0.21%)
Apr 03, 2017 73.06 73.24 72.21 72.72 1,108,073 -0.25(-0.34%)
Mar 31, 2017 73.54 73.62 72.86 72.98 1,228,348 -0.70(-0.95%)
Mar 30, 2017 73.06 73.78 72.85 73.68 944,737 +0.54(+0.73%)
Mar 29, 2017 72.91 73.32 72.74 73.14 885,733 +0.10(+0.14%)
Mar 28, 2017 72.74 73.31 72.34 73.04 783,587 +0.33(+0.45%)
Mar 27, 2017 72.40 72.88 72.02 72.71 905,470 -0.22(-0.30%)
Mar 24, 2017 72.93 73.38 72.80 72.92 903,679 +0.17(+0.24%)
Mar 23, 2017 72.40 73.46 72.40 72.75 948,343 +0.42(+0.57%)
Mar 22, 2017 71.42 72.53 71.11 72.34 1,611,186 +1.00(+1.41%)
Mar 21, 2017 73.18 73.53 71.23 71.33 1,219,105 -1.36(-1.87%)
Mar 20, 2017 73.03 73.26 72.47 72.69 937,807 -0.26(-0.36%)
Mar 17, 2017 73.12 73.37 72.84 72.95 1,808,845 +0.15(+0.20%)
Mar 16, 2017 72.40 73.12 71.88 72.80 1,453,476 +0.75(+1.05%)
Mar 15, 2017 71.15 72.27 70.27 72.05 987,858 +1.26(+1.77%)
Mar 14, 2017 71.55 71.68 70.75 70.79 1,024,544 -0.89(-1.25%)
Mar 13, 2017 71.03 71.76 71.03 71.69 1,030,366 +0.64(+0.90%)
Mar 10, 2017 70.77 71.21 70.49 71.05 922,387 +0.48(+0.68%)
Mar 09, 2017 70.79 71.23 70.52 70.57 959,149 -0.34(-0.48%)
Mar 08, 2017 70.67 71.11 70.58 70.91 803,288 +0.26(+0.37%)
Mar 07, 2017 70.83 71.04 70.34 70.66 1,162,177 -0.11(-0.16%)
Mar 06, 2017 70.73 71.15 70.43 70.77 1,171,122 -0.07(-0.10%)
Mar 03, 2017 71.06 71.43 70.59 70.84 1,084,112 -0.57(-0.79%)
Mar 02, 2017 72.03 72.03 71.31 71.40 1,215,160 -0.95(-1.32%)
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.