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 (%)
Jun 30, 2016 59.57 60.41 59.12 60.40 1,158,916 +1.00(+1.68%)
Jun 29, 2016 58.20 60.13 58.20 59.40 2,972,354 +2.39(+4.19%)
Jun 28, 2016 56.35 57.02 56.16 57.01 1,381,693 +1.55(+2.80%)
Jun 27, 2016 56.34 56.39 54.95 55.46 1,523,146 -1.60(-2.81%)
Jun 24, 2016 57.90 58.97 56.96 57.06 2,606,395 -3.88(-6.36%)
Jun 23, 2016 60.36 60.94 60.05 60.93 1,303,647 +1.33(+2.23%)
Jun 22, 2016 59.71 60.11 59.37 59.60 1,089,408 -0.18(-0.30%)
Jun 21, 2016 60.20 60.20 59.30 59.78 1,617,849 -0.38(-0.63%)
Jun 20, 2016 60.23 60.63 59.94 60.16 1,555,867 +0.70(+1.18%)
Jun 17, 2016 58.25 59.57 58.11 59.46 2,257,861 +1.07(+1.83%)
Jun 16, 2016 57.57 58.47 56.88 58.39 1,363,116 +0.47(+0.82%)
Jun 15, 2016 56.57 58.48 56.46 57.91 1,482,682 +1.27(+2.25%)
Jun 14, 2016 56.74 57.00 56.26 56.64 1,615,959 -0.42(-0.73%)
Jun 13, 2016 57.23 57.85 57.06 57.06 1,217,157 -0.31(-0.55%)
Jun 10, 2016 57.37 57.69 56.94 57.37 944,319 -0.61(-1.05%)
Jun 09, 2016 57.84 58.12 57.41 57.98 1,027,167 -0.10(-0.18%)
Jun 08, 2016 57.66 58.18 57.27 58.08 1,089,106 +0.41(+0.71%)
Jun 07, 2016 57.87 57.97 57.48 57.68 944,648 +0.08(+0.15%)
Jun 06, 2016 57.26 57.74 57.06 57.59 885,409 +0.36(+0.64%)
Jun 03, 2016 57.91 58.04 56.69 57.23 1,438,679 -0.89(-1.53%)
Jun 02, 2016 57.18 58.46 56.99 58.12 1,876,451 +0.84(+1.47%)
Jun 01, 2016 56.85 57.39 56.61 57.28 1,053,212 +0.14(+0.24%)
May 31, 2016 57.24 57.39 56.86 57.14 1,435,896 -0.07(-0.12%)
May 27, 2016 56.47 57.21 57.21 57.21 1,003,371 +0.72(+1.28%)
May 26, 2016 57.25 57.36 56.42 56.49 1,342,341 -0.76(-1.33%)
May 25, 2016 56.42 57.31 56.09 57.25 1,894,918 +1.10(+1.96%)
May 24, 2016 56.17 56.53 55.88 56.15 1,132,884 +0.29(+0.53%)
May 23, 2016 55.98 56.09 55.55 55.86 1,249,807 -0.13(-0.24%)
May 20, 2016 56.46 56.70 55.90 55.99 1,447,962 -0.19(-0.34%)
May 19, 2016 56.28 56.55 55.70 56.18 1,481,124 -0.76(-1.33%)
May 18, 2016 57.54 58.06 56.56 56.94 1,229,607 -0.82(-1.43%)
May 17, 2016 57.43 58.44 57.25 57.77 1,749,739 +0.28(+0.48%)
May 16, 2016 56.76 57.68 56.67 57.49 1,104,635 +0.81(+1.43%)
May 13, 2016 57.91 58.16 56.61 56.68 2,011,974 -1.50(-2.57%)
May 12, 2016 58.67 58.81 57.50 58.18 1,859,414 -0.07(-0.12%)
May 11, 2016 60.05 60.19 58.07 58.25 2,210,690 -2.11(-3.50%)
May 10, 2016 59.19 60.38 58.86 60.36 1,115,422 +1.20(+2.03%)
May 09, 2016 59.24 59.38 58.66 59.16 1,168,449 +0.09(+0.16%)
May 06, 2016 59.16 59.41 58.52 59.06 981,425 -0.25(-0.43%)
May 05, 2016 58.87 59.58 58.63 59.31 2,091,566 +0.45(+0.76%)
May 04, 2016 59.27 59.70 58.66 58.87 1,396,629 -0.84(-1.41%)
May 03, 2016 59.38 59.90 58.93 59.71 1,506,059 +0.02(+0.03%)
May 02, 2016 60.14 60.24 59.46 59.69 1,348,820 -0.02(-0.03%)
Apr 29, 2016 60.38 60.55 58.91 59.71 2,054,630 -0.56(-0.94%)
Apr 28, 2016 60.42 61.53 60.12 60.27 1,799,438 -0.77(-1.27%)
Apr 27, 2016 59.50 61.23 59.19 61.05 2,718,624 +1.81(+3.05%)
Apr 26, 2016 59.95 61.97 59.00 59.24 6,430,493 -4.78(-7.47%)
Apr 25, 2016 64.08 64.36 63.71 64.02 2,106,120 -0.08(-0.13%)
Apr 22, 2016 65.16 65.39 63.96 64.10 1,309,432 -1.10(-1.69%)
Apr 21, 2016 65.36 65.96 64.93 65.21 868,411 -0.16(-0.24%)
Apr 20, 2016 65.24 65.69 64.83 65.37 883,885 +0.32(+0.49%)
Apr 19, 2016 64.89 65.61 64.57 65.05 723,200 +0.21(+0.32%)
Apr 18, 2016 65.06 65.22 64.58 64.84 1,282,946 -0.57(-0.87%)
Apr 15, 2016 65.70 65.87 65.32 65.41 1,015,584 -0.07(-0.10%)
Apr 14, 2016 65.80 65.96 65.16 65.48 649,985 -0.17(-0.26%)
Apr 13, 2016 65.05 65.76 64.72 65.64 1,144,356 +0.96(+1.48%)
Apr 12, 2016 64.31 64.95 64.18 64.68 1,167,727 +0.35(+0.55%)
Apr 11, 2016 63.96 65.21 63.72 64.33 2,289,022 +0.79(+1.25%)
Apr 08, 2016 63.36 63.87 63.02 63.54 1,094,530 +0.55(+0.87%)
Apr 07, 2016 63.33 63.75 62.40 62.99 1,622,325 -0.55(-0.86%)
Apr 06, 2016 63.05 63.55 62.55 63.54 1,599,117 +0.49(+0.77%)
Apr 05, 2016 63.15 63.35 62.77 63.05 1,098,109 -0.42(-0.66%)
Apr 04, 2016 63.42 63.84 63.18 63.47 1,403,114 +0.03(+0.04%)
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.