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 (%)
Mar 29, 2018 101.35 101.35 101.35 0 +1.45(+1.45%)
Mar 28, 2018 100.08 101.11 99.59 99.90 841,570 -0.12(-0.12%)
Mar 27, 2018 101.97 102.39 99.42 100.03 545,755 -1.31(-1.29%)
Mar 26, 2018 100.09 101.50 100.03 101.34 888,289 +1.79(+1.80%)
Mar 23, 2018 102.08 102.63 99.34 99.55 706,082 -2.49(-2.44%)
Mar 22, 2018 103.46 104.07 102.01 102.04 817,596 -2.41(-2.31%)
Mar 21, 2018 103.67 104.92 103.13 104.44 775,215 +0.87(+0.84%)
Mar 20, 2018 103.61 105.08 103.28 103.58 694,113 +0.29(+0.28%)
Mar 19, 2018 102.90 103.99 102.56 103.28 715,304 +0.31(+0.30%)
Mar 16, 2018 102.88 103.55 102.84 102.97 938,675 +0.10(+0.09%)
Mar 15, 2018 102.82 103.60 102.46 102.88 726,328 +0.06(+0.06%)
Mar 14, 2018 104.82 104.96 102.31 102.82 1,105,933 -1.47(-1.41%)
Mar 13, 2018 104.98 105.94 104.05 104.29 1,030,537 -0.45(-0.43%)
Mar 12, 2018 106.58 106.99 104.50 104.73 617,055 -1.92(-1.80%)
Mar 09, 2018 103.27 106.71 103.27 106.66 1,032,723 +4.06(+3.96%)
Mar 08, 2018 103.74 104.06 102.16 102.59 731,477 -0.78(-0.76%)
Mar 07, 2018 103.62 101.66 103.38 1,007,766 -0.21(-0.20%)
Mar 06, 2018 103.09 103.90 102.91 103.59 848,287 +0.81(+0.79%)
Mar 05, 2018 101.83 102.89 99.77 102.78 1,444,890 +0.26(+0.26%)
Mar 02, 2018 101.05 102.77 99.74 102.52 1,038,891 +0.69(+0.67%)
Mar 01, 2018 102.18 103.28 101.20 101.83 1,131,567 -0.15(-0.15%)
Feb 28, 2018 102.57 103.66 101.98 101.98 1,202,077 -0.16(-0.16%)
Feb 27, 2018 103.97 103.98 101.86 102.14 1,752,899 -1.81(-1.75%)
Feb 26, 2018 105.65 106.05 103.91 103.95 1,483,407 -1.38(-1.31%)
Feb 23, 2018 105.81 106.29 105.06 105.33 879,377 -0.14(-0.13%)
Feb 22, 2018 105.02 105.47 1,075,593 -1.21(-1.13%)
Feb 21, 2018 106.36 108.36 106.22 106.68 875,929 +0.31(+0.29%)
Feb 20, 2018 105.90 107.98 105.90 106.37 761,708 -0.27(-0.26%)
Feb 16, 2018 106.65 106.65 106.65 0 -1.36(-1.26%)
Feb 15, 2018 107.33 109.21 107.31 108.00 1,148,158 +0.84(+0.78%)
Feb 14, 2018 103.91 107.39 103.91 107.17 2,238,038 +3.30(+3.18%)
Feb 13, 2018 102.20 104.14 101.92 103.86 1,408,561 +1.42(+1.38%)
Feb 12, 2018 101.86 103.00 101.27 102.44 1,160,906 +1.14(+1.12%)
Feb 09, 2018 100.90 102.08 97.57 101.31 1,227,900 +1.29(+1.29%)
Feb 08, 2018 104.16 104.55 100.00 100.02 968,779 -4.55(-4.35%)
Feb 07, 2018 105.19 106.38 104.30 104.57 897,821 -0.92(-0.88%)
Feb 06, 2018 100.49 105.85 100.08 105.49 1,926,299 +1.66(+1.60%)
Feb 05, 2018 105.86 107.32 102.39 103.83 965,906 -3.22(-3.01%)
Feb 02, 2018 110.02 110.02 106.75 107.05 867,152 -3.15(-2.86%)
Feb 01, 2018 108.73 110.46 108.33 110.20 829,443 +0.87(+0.80%)
Jan 31, 2018 109.35 109.98 108.94 109.33 743,645 +0.58(+0.53%)
Jan 30, 2018 109.70 109.83 108.44 108.75 876,205 -1.37(-1.24%)
Jan 29, 2018 109.63 110.71 109.02 110.12 1,279,091 +0.05(+0.05%)
Jan 26, 2018 110.68 110.73 109.44 110.06 1,228,889 -0.12(-0.10%)
Jan 25, 2018 110.58 110.71 109.15 110.18 1,921,567 -0.16(-0.14%)
Jan 24, 2018 112.50 112.55 109.95 110.34 965,910 -1.81(-1.62%)
Jan 23, 2018 111.60 112.60 111.42 112.15 620,190 -0.02(-0.02%)
Jan 22, 2018 112.28 111.07 112.17 1,634,366 +0.32(+0.28%)
Jan 19, 2018 109.54 112.71 109.54 111.85 2,519,541 +3.75(+3.47%)
Jan 18, 2018 105.87 109.26 105.87 108.10 2,223,570 +4.93(+4.78%)
Jan 17, 2018 103.22 103.70 102.64 103.17 864,034 +0.04(+0.04%)
Jan 16, 2018 104.31 105.00 102.79 103.12 1,382,647 -0.75(-0.72%)
Jan 12, 2018 103.87 103.87 103.87 0 +0.92(+0.89%)
Jan 11, 2018 99.74 103.00 99.19 102.96 1,116,220 +3.68(+3.71%)
Jan 10, 2018 99.27 705,589 -0.58(-0.58%)
Jan 09, 2018 100.65 100.75 99.34 99.86 886,889 -0.43(-0.43%)
Jan 08, 2018 99.30 100.59 98.30 100.29 1,243,118 +1.25(+1.26%)
Jan 05, 2018 101.92 102.11 98.16 99.04 2,449,912 -2.90(-2.84%)
Jan 04, 2018 103.80 103.89 101.66 101.93 1,052,604 -1.56(-1.51%)
Jan 03, 2018 102.70 103.60 102.70 103.49 776,262 +0.58(+0.56%)
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.