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 (%)
Aug 31, 2017 86.68 87.45 86.64 87.33 1,341,397 +1.19(+1.38%)
Aug 30, 2017 84.77 86.18 84.77 86.14 948,836 +1.46(+1.73%)
Aug 29, 2017 83.89 84.84 83.87 84.68 748,538 +0.30(+0.35%)
Aug 28, 2017 85.07 85.15 83.71 84.38 1,403,453 -0.60(-0.70%)
Aug 25, 2017 85.26 85.51 84.58 84.98 1,185,563 +0.02(+0.02%)
Aug 24, 2017 85.99 86.23 84.92 84.96 922,733 -0.67(-0.78%)
Aug 23, 2017 85.55 86.33 84.74 85.62 729,085 -0.35(-0.41%)
Aug 22, 2017 84.34 86.05 84.34 85.98 1,313,757 +1.82(+2.16%)
Aug 21, 2017 84.44 84.75 83.83 84.15 1,115,518 -0.09(-0.10%)
Aug 18, 2017 83.66 84.88 83.01 84.24 1,843,034 +0.50(+0.59%)
Aug 17, 2017 86.10 86.29 83.72 83.75 1,780,470 -2.57(-2.98%)
Aug 16, 2017 86.79 87.13 85.61 86.31 1,316,285 -0.41(-0.47%)
Aug 15, 2017 86.37 86.82 86.06 86.72 742,314 +0.75(+0.87%)
Aug 14, 2017 85.67 86.04 85.64 85.98 1,176,304 +1.20(+1.42%)
Aug 11, 2017 85.01 85.64 84.67 84.77 1,283,241 -0.24(-0.28%)
Aug 10, 2017 87.04 87.18 84.91 85.01 1,409,678 -2.36(-2.70%)
Aug 09, 2017 87.46 88.24 87.26 87.37 941,892 -0.49(-0.56%)
Aug 08, 2017 89.74 89.74 87.78 87.86 1,177,411 -2.15(-2.39%)
Aug 07, 2017 89.29 90.51 89.13 90.01 973,138 +0.94(+1.06%)
Aug 04, 2017 89.07 87.01 89.07 2,126,298 -0.03(-0.04%)
Aug 03, 2017 91.45 92.76 87.87 89.10 4,538,352 -0.61(-0.68%)
Aug 02, 2017 91.58 91.78 88.75 89.71 1,500,618 -2.01(-2.19%)
Aug 01, 2017 91.56 92.20 91.11 91.72 996,835 +0.82(+0.90%)
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%)
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.