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, 2014 70.77 70.21 70.21 70.21 728,129 -0.38(-0.55%)
Dec 30, 2014 71.00 71.00 70.10 70.59 627,727 -0.44(-0.62%)
Dec 29, 2014 70.67 71.24 70.18 71.04 563,705 +0.37(+0.52%)
Dec 26, 2014 70.47 70.91 70.47 70.67 532,592 +0.52(+0.75%)
Dec 24, 2014 69.80 70.14 70.14 70.14 366,568 +0.43(+0.61%)
Dec 23, 2014 69.47 69.91 69.35 69.72 963,425 +0.37(+0.53%)
Dec 22, 2014 69.43 69.85 69.19 69.35 816,470 -0.04(-0.06%)
Dec 19, 2014 69.45 69.78 69.01 69.39 1,557,352 +0.37(+0.53%)
Dec 18, 2014 68.77 69.02 68.16 69.02 1,013,299 +1.15(+1.70%)
Dec 17, 2014 67.11 68.12 66.66 67.87 1,348,039 +1.16(+1.74%)
Dec 16, 2014 67.35 68.05 66.62 66.71 1,474,941 -0.85(-1.26%)
Dec 15, 2014 68.35 68.74 67.10 67.56 1,179,625 -0.15(-0.22%)
Dec 12, 2014 67.83 68.29 67.65 67.70 1,132,217 -0.57(-0.84%)
Dec 11, 2014 68.26 69.05 68.00 68.28 826,002 +0.27(+0.40%)
Dec 10, 2014 68.30 68.77 67.91 68.01 1,470,689 -0.67(-0.98%)
Dec 09, 2014 68.36 68.73 68.06 68.68 1,312,727 -0.38(-0.55%)
Dec 08, 2014 69.51 69.84 68.83 69.06 1,667,104 -0.56(-0.81%)
Dec 05, 2014 68.58 69.67 68.58 69.62 1,343,703 +1.28(+1.87%)
Dec 04, 2014 68.42 68.67 67.97 68.34 1,083,320 -0.13(-0.19%)
Dec 03, 2014 67.75 68.66 67.71 68.47 1,486,748 +0.60(+0.88%)
Dec 02, 2014 67.51 68.15 67.34 67.88 1,452,429 +0.37(+0.55%)
Dec 01, 2014 67.95 68.37 67.31 67.51 1,140,012 -0.74(-1.08%)
Nov 28, 2014 67.75 68.81 67.65 68.24 772,889 +0.70(+1.04%)
Nov 26, 2014 67.06 67.54 67.54 67.54 1,457,724 +0.45(+0.67%)
Nov 25, 2014 66.29 67.23 66.25 67.09 2,171,651 +0.81(+1.22%)
Nov 24, 2014 65.28 66.29 65.22 66.28 1,160,161 +1.39(+2.14%)
Nov 21, 2014 64.94 65.28 64.83 64.90 1,379,658 +0.64(+0.99%)
Nov 20, 2014 63.93 64.59 63.72 64.26 1,273,445 -0.23(-0.35%)
Nov 19, 2014 65.36 65.43 64.33 64.49 1,072,345 -0.96(-1.47%)
Nov 18, 2014 64.51 65.73 64.51 65.45 808,098 +0.83(+1.29%)
Nov 17, 2014 64.67 64.89 64.13 64.62 732,583 -0.40(-0.61%)
Nov 14, 2014 65.36 65.44 64.76 65.02 979,356 -0.28(-0.42%)
Nov 13, 2014 65.42 65.68 64.95 65.30 985,709 +0.02(+0.04%)
Nov 12, 2014 64.45 65.35 64.26 65.27 1,480,162 +0.62(+0.96%)
Nov 11, 2014 63.32 64.76 63.30 64.65 2,009,185 +1.34(+2.11%)
Nov 10, 2014 62.92 63.48 62.87 63.32 764,270 +0.29(+0.45%)
Nov 07, 2014 62.51 63.13 62.39 63.03 1,045,711 +0.26(+0.42%)
Nov 06, 2014 62.59 63.09 62.31 62.77 839,930 +0.19(+0.30%)
Nov 05, 2014 62.87 62.87 61.95 62.58 808,400 +0.16(+0.26%)
Nov 04, 2014 63.07 63.15 61.92 62.42 1,553,180 -0.82(-1.30%)
Nov 03, 2014 63.30 64.05 62.99 63.24 1,916,843 -0.07(-0.12%)
Oct 31, 2014 63.84 64.05 62.88 63.32 1,685,136 +0.45(+0.71%)
Oct 30, 2014 62.13 63.72 61.97 62.87 1,275,579 +0.42(+0.68%)
Oct 29, 2014 63.14 63.42 62.00 62.44 1,697,090 -0.53(-0.84%)
Oct 28, 2014 62.31 63.14 61.93 62.97 2,069,450 +0.66(+1.06%)
Oct 27, 2014 62.17 62.74 62.22 62.31 1,932,933 +0.10(+0.16%)
Oct 24, 2014 61.90 62.65 60.84 62.22 3,239,559 -1.70(-2.65%)
Oct 23, 2014 64.68 65.08 63.82 63.91 2,101,378 -0.09(-0.14%)
Oct 22, 2014 64.61 65.08 63.94 64.00 1,542,075 -0.38(-0.60%)
Oct 21, 2014 63.31 64.60 63.30 64.38 1,273,575 +1.61(+2.57%)
Oct 20, 2014 62.25 63.32 62.25 62.77 1,349,399 +0.62(+1.00%)
Oct 17, 2014 61.16 63.31 61.03 62.15 1,842,342 +1.83(+3.03%)
Oct 16, 2014 57.48 60.71 57.11 60.32 2,176,845 +1.77(+3.02%)
Oct 15, 2014 59.31 60.03 56.95 58.56 3,554,367 -1.79(-2.97%)
Oct 14, 2014 59.58 61.06 59.46 60.35 2,253,682 +1.03(+1.73%)
Oct 13, 2014 61.26 61.76 59.26 59.32 2,141,210 -2.16(-3.51%)
Oct 10, 2014 62.36 63.07 61.48 61.48 1,311,963 -1.05(-1.68%)
Oct 09, 2014 63.93 64.24 62.52 62.53 1,013,535 -1.63(-2.54%)
Oct 08, 2014 63.41 64.24 62.75 64.16 1,221,596 +0.77(+1.22%)
Oct 07, 2014 64.16 64.57 63.37 63.39 1,195,210 -1.16(-1.79%)
Oct 06, 2014 65.19 65.61 64.46 64.55 1,117,912 -0.55(-0.85%)
Oct 03, 2014 64.47 65.34 64.21 65.10 1,683,938 +1.04(+1.63%)
Oct 02, 2014 64.41 64.63 63.21 64.06 1,723,095 -0.30(-0.47%)
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.