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 (%)
Sep 30, 2015 58.98 60.00 58.85 59.77 1,518,472 +1.43(+2.45%)
Sep 29, 2015 58.94 59.31 58.00 58.34 1,525,859 -0.58(-0.99%)
Sep 28, 2015 60.71 60.99 58.86 58.92 1,944,257 -2.19(-3.59%)
Sep 25, 2015 61.65 62.05 60.98 61.12 1,478,346 -0.05(-0.08%)
Sep 24, 2015 61.04 61.49 60.64 61.17 1,179,666 -0.30(-0.49%)
Sep 23, 2015 62.06 62.18 61.45 61.47 1,003,444 -0.57(-0.91%)
Sep 22, 2015 62.77 62.80 61.80 62.03 980,696 -1.50(-2.37%)
Sep 21, 2015 63.57 64.02 63.11 63.54 847,997 +0.43(+0.69%)
Sep 18, 2015 64.00 64.18 62.94 63.11 2,632,619 -2.04(-3.14%)
Sep 17, 2015 65.22 66.14 64.92 65.15 1,145,557 -0.28(-0.43%)
Sep 16, 2015 65.14 65.53 65.04 65.43 1,428,685 +0.22(+0.34%)
Sep 15, 2015 65.53 65.53 64.27 65.21 1,348,195 -0.15(-0.23%)
Sep 14, 2015 65.36 65.90 65.20 65.36 703,098 -0.25(-0.38%)
Sep 11, 2015 64.84 65.63 64.84 65.61 888,449 +0.78(+1.21%)
Sep 10, 2015 64.28 65.12 63.77 64.83 1,071,276 +0.43(+0.67%)
Sep 09, 2015 65.52 65.59 64.29 64.39 913,902 -0.47(-0.73%)
Sep 08, 2015 64.49 64.94 64.05 64.87 1,029,117 +1.52(+2.40%)
Sep 04, 2015 63.35 63.35 63.35 63.35 1,020,050 -0.88(-1.37%)
Sep 03, 2015 64.31 64.94 63.93 64.23 1,051,182 +0.13(+0.21%)
Sep 02, 2015 63.37 64.27 62.82 64.10 1,501,984 +1.64(+2.62%)
Sep 01, 2015 62.10 63.03 62.06 62.46 1,984,347 -1.12(-1.77%)
Aug 31, 2015 63.85 64.30 63.40 63.58 1,268,751 -0.60(-0.93%)
Aug 28, 2015 64.07 64.40 63.36 64.18 1,272,059 -0.03(-0.05%)
Aug 27, 2015 63.87 64.38 62.79 64.21 1,728,629 +1.12(+1.78%)
Aug 26, 2015 62.52 63.31 61.36 63.09 2,128,064 +1.73(+2.82%)
Aug 25, 2015 63.41 63.41 61.32 61.36 1,766,856 +0.01(+0.01%)
Aug 24, 2015 59.54 63.07 58.21 61.35 2,575,347 -2.12(-3.35%)
Aug 21, 2015 63.86 64.45 63.30 63.48 1,901,926 -1.03(-1.60%)
Aug 20, 2015 65.71 66.02 64.47 64.51 1,536,839 -1.97(-2.96%)
Aug 19, 2015 66.01 66.87 65.74 66.48 954,619 +0.06(+0.09%)
Aug 18, 2015 66.76 66.76 66.12 66.42 1,068,632 -0.21(-0.31%)
Aug 17, 2015 65.15 66.67 64.82 66.63 1,373,950 +1.30(+1.99%)
Aug 14, 2015 66.25 66.74 65.03 65.33 2,759,217 -1.13(-1.70%)
Aug 13, 2015 66.20 67.05 65.63 66.46 1,337,137 +0.26(+0.40%)
Aug 12, 2015 65.29 66.39 64.94 66.20 1,956,472 +0.24(+0.36%)
Aug 11, 2015 65.49 66.08 65.20 65.96 1,968,632 -0.16(-0.24%)
Aug 10, 2015 65.71 66.25 65.24 66.11 1,451,715 +1.14(+1.76%)
Aug 07, 2015 65.42 65.52 64.65 64.97 1,605,421 -0.48(-0.73%)
Aug 06, 2015 66.03 66.05 64.67 65.45 2,596,591 -0.43(-0.65%)
Aug 05, 2015 67.44 67.85 65.83 65.88 1,823,226 -1.22(-1.81%)
Aug 04, 2015 67.69 67.97 66.95 67.10 939,630 -0.52(-0.77%)
Aug 03, 2015 68.35 68.87 67.29 67.62 1,313,876 -0.60(-0.87%)
Jul 31, 2015 68.24 68.57 67.45 68.21 1,726,771 +0.63(+0.93%)
Jul 30, 2015 67.97 68.71 67.44 67.59 2,481,127 -0.48(-0.70%)
Jul 29, 2015 67.01 68.51 66.78 68.06 3,616,705 +1.43(+2.15%)
Jul 28, 2015 68.16 69.58 66.43 66.63 4,767,856 -0.82(-1.21%)
Jul 27, 2015 68.33 68.41 66.87 67.45 3,474,036 -1.21(-1.76%)
Jul 24, 2015 69.86 69.87 68.38 68.66 2,024,616 -1.15(-1.65%)
Jul 23, 2015 72.17 72.17 69.35 69.81 2,006,057 -2.35(-3.25%)
Jul 22, 2015 71.57 72.19 71.21 72.16 872,525 +0.55(+0.77%)
Jul 21, 2015 71.54 71.78 70.99 71.60 1,680,848 +0.01(+0.01%)
Jul 20, 2015 71.83 72.13 71.51 71.59 941,162 -0.05(-0.07%)
Jul 17, 2015 71.36 71.82 71.12 71.64 997,497 +0.10(+0.14%)
Jul 16, 2015 71.22 71.59 70.73 71.54 775,125 +0.82(+1.16%)
Jul 15, 2015 71.09 71.33 70.60 70.73 1,089,616 -0.50(-0.70%)
Jul 14, 2015 70.73 71.35 70.59 71.22 1,148,531 +0.60(+0.85%)
Jul 13, 2015 70.47 70.90 70.21 70.62 1,188,678 +0.90(+1.29%)
Jul 10, 2015 69.13 69.89 68.97 69.72 1,046,493 +1.52(+2.23%)
Jul 09, 2015 68.53 69.14 68.18 68.20 1,349,792 +0.66(+0.98%)
Jul 08, 2015 68.57 68.82 67.54 67.54 1,123,278 -1.62(-2.34%)
Jul 07, 2015 68.81 69.30 67.95 69.16 954,492 +0.54(+0.78%)
Jul 06, 2015 68.56 69.25 68.21 68.62 1,387,273 -0.33(-0.48%)
Jul 02, 2015 69.07 68.95 68.95 68.95 895,203 +0.13(+0.19%)
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.