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 (%)
Nov 28, 2014 82.76 84.06 82.63 83.36 632,744 +0.86(+1.04%)
Nov 26, 2014 81.91 82.50 82.50 82.50 1,193,400 +0.20(+0.24%)
Nov 25, 2014 81.32 82.47 81.27 82.30 1,770,312 +0.99(+1.22%)
Nov 24, 2014 80.08 81.32 80.00 81.31 945,754 +1.70(+2.14%)
Nov 21, 2014 79.66 80.08 79.53 79.61 1,124,686 +0.78(+0.99%)
Nov 20, 2014 78.42 79.23 78.16 78.83 1,038,102 -0.28(-0.35%)
Nov 19, 2014 80.18 80.27 78.91 79.11 874,167 -1.18(-1.47%)
Nov 18, 2014 79.14 80.63 79.14 80.29 658,755 +1.02(+1.29%)
Nov 17, 2014 79.33 79.60 78.67 79.27 597,196 -0.49(-0.61%)
Nov 14, 2014 80.18 80.27 79.44 79.76 798,363 -0.34(-0.42%)
Nov 13, 2014 80.25 80.57 79.67 80.10 803,542 +0.03(+0.04%)
Nov 12, 2014 79.06 80.16 78.83 80.07 1,206,616 +0.76(+0.96%)
Nov 11, 2014 77.67 79.44 77.66 79.31 1,637,871 +1.64(+2.11%)
Nov 10, 2014 77.19 77.87 77.12 77.67 623,027 +0.35(+0.45%)
Nov 07, 2014 76.68 77.44 76.53 77.32 852,455 +0.32(+0.42%)
Nov 06, 2014 76.78 77.39 76.44 77.00 684,704 +0.23(+0.30%)
Nov 05, 2014 77.12 77.12 76.00 76.77 659,001 +0.20(+0.26%)
Nov 04, 2014 77.37 77.47 75.96 76.57 1,266,140 -1.01(-1.30%)
Nov 03, 2014 77.65 78.57 77.27 77.58 1,562,595 -0.09(-0.12%)
Oct 31, 2014 78.31 78.57 77.13 77.67 1,373,709 +0.55(+0.71%)
Oct 30, 2014 76.21 78.17 76.02 77.12 1,039,842 +0.52(+0.68%)
Oct 29, 2014 77.46 77.80 76.05 76.60 1,383,454 -0.65(-0.84%)
Oct 28, 2014 76.43 77.45 75.97 77.25 1,686,999 +0.81(+1.06%)
Oct 27, 2014 76.26 76.96 76.32 76.44 1,575,711 +0.12(+0.16%)
Oct 24, 2014 75.93 76.85 74.63 76.32 2,640,862 -2.08(-2.65%)
Oct 23, 2014 79.34 79.83 78.28 78.40 1,713,026 -0.11(-0.14%)
Oct 22, 2014 79.26 79.84 78.44 78.51 1,257,087 -0.47(-0.60%)
Oct 21, 2014 77.66 79.24 77.65 78.98 1,038,208 +1.98(+2.57%)
Oct 20, 2014 76.36 77.67 76.36 77.00 1,100,019 +0.76(+1.00%)
Oct 17, 2014 75.03 77.66 74.87 76.24 1,501,862 +2.24(+3.03%)
Oct 16, 2014 70.51 74.47 70.06 74.00 1,774,546 +2.17(+3.02%)
Oct 15, 2014 72.76 73.64 69.86 71.83 2,897,491 -2.20(-2.97%)
Oct 14, 2014 73.09 74.90 72.94 74.03 1,837,183 +1.26(+1.73%)
Oct 13, 2014 75.15 75.76 72.70 72.77 1,745,497 -2.65(-3.51%)
Oct 10, 2014 76.50 77.37 75.42 75.42 1,069,502 -1.29(-1.68%)
Oct 09, 2014 78.42 78.80 76.69 76.71 826,226 -2.00(-2.54%)
Oct 08, 2014 77.78 78.80 76.98 78.71 995,835 +0.95(+1.22%)
Oct 07, 2014 78.70 79.21 77.74 77.76 974,326 -1.42(-1.79%)
Oct 06, 2014 79.97 80.48 79.07 79.18 911,313 -0.68(-0.85%)
Oct 03, 2014 79.08 80.15 78.77 79.86 1,372,733 +1.28(+1.63%)
Oct 02, 2014 79.01 79.28 77.54 78.58 1,404,653 -0.37(-0.47%)
Oct 01, 2014 81.23 81.23 78.42 78.95 1,525,590 -2.31(-2.84%)
Sep 30, 2014 81.51 82.00 80.85 81.26 863,322 -0.10(-0.12%)
Sep 29, 2014 81.18 81.58 80.90 81.36 559,671 -0.49(-0.60%)
Sep 26, 2014 81.02 82.24 81.02 81.85 557,042 +0.98(+1.21%)
Sep 25, 2014 81.42 81.78 80.73 80.87 674,395 -0.99(-1.21%)
Sep 24, 2014 80.90 81.92 80.59 81.86 600,803 +0.96(+1.19%)
Sep 23, 2014 81.57 81.79 80.78 80.90 831,013 -0.70(-0.86%)
Sep 22, 2014 82.10 82.22 81.50 81.60 695,433 -0.79(-0.96%)
Sep 19, 2014 82.47 82.94 81.71 82.39 1,268,966 +0.45(+0.55%)
Sep 18, 2014 81.22 82.10 81.08 81.94 546,498 +0.87(+1.07%)
Sep 17, 2014 81.34 81.64 80.40 81.07 694,931 -0.19(-0.23%)
Sep 16, 2014 80.15 81.30 79.92 81.26 1,014,496 +0.72(+0.89%)
Sep 15, 2014 80.37 80.70 79.92 80.54 751,346 +0.03(+0.04%)
Sep 12, 2014 81.64 81.84 80.06 80.51 763,252 -1.13(-1.38%)
Sep 11, 2014 80.85 82.00 80.62 81.64 871,674 +0.74(+0.91%)
Sep 10, 2014 81.57 81.59 80.89 80.90 770,704 -0.48(-0.59%)
Sep 09, 2014 82.04 82.09 81.28 81.38 623,696 -0.76(-0.93%)
Sep 08, 2014 81.48 82.72 81.46 82.14 1,097,972 +0.29(+0.35%)
Sep 05, 2014 81.55 81.85 81.25 81.85 534,882 +0.27(+0.33%)
Sep 04, 2014 81.60 82.48 81.60 81.58 874,039 +0.34(+0.42%)
Sep 03, 2014 81.29 81.44 80.85 81.24 545,943 +0.41(+0.51%)
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.