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 (%)
May 31, 2018 98.26 98.27 95.70 96.05 3,124,684 -2.11(-2.15%)
May 30, 2018 97.53 98.87 96.57 98.16 27,826,586 +2.06(+2.15%)
May 29, 2018 94.81 96.76 94.61 96.09 2,399,198 +0.49(+0.51%)
May 25, 2018 95.61 95.61 95.61 0 -0.56(-0.58%)
May 24, 2018 96.02 96.59 95.52 96.16 1,151,534 +0.27(+0.29%)
May 23, 2018 95.88 96.16 95.11 95.89 1,007,315 -0.21(-0.22%)
May 22, 2018 96.72 96.78 95.90 96.10 1,016,373 -0.43(-0.45%)
May 21, 2018 97.23 97.25 96.00 96.54 1,137,209 -0.30(-0.31%)
May 18, 2018 96.53 97.05 95.38 96.84 1,981,633 +0.05(+0.05%)
May 17, 2018 99.79 99.79 95.07 96.78 2,986,130 -3.00(-3.01%)
May 16, 2018 98.25 100.23 98.09 99.79 1,950,307 +1.77(+1.81%)
May 15, 2018 98.08 99.12 97.38 98.02 1,120,264 -0.61(-0.62%)
May 14, 2018 99.20 99.80 98.25 98.63 1,095,083 -0.32(-0.32%)
May 11, 2018 99.04 99.66 98.59 98.95 759,233 -0.57(-0.57%)
May 10, 2018 99.05 99.91 98.15 99.51 1,090,335 +1.32(+1.34%)
May 09, 2018 96.49 98.83 95.94 98.19 1,485,934 +2.13(+2.21%)
May 08, 2018 94.41 96.39 94.17 96.07 1,346,508 +1.36(+1.44%)
May 07, 2018 94.22 95.10 93.67 94.70 1,526,952 +0.55(+0.58%)
May 04, 2018 93.16 94.72 91.81 94.15 1,358,329 +0.71(+0.76%)
May 03, 2018 96.16 96.22 91.27 93.44 2,986,442 -2.71(-2.82%)
May 02, 2018 100.98 100.98 96.11 96.16 2,224,716 -5.68(-5.58%)
May 01, 2018 101.11 101.83 100.11 101.83 1,654,121 +0.67(+0.67%)
Apr 30, 2018 102.86 104.15 101.06 101.16 849,892 -1.36(-1.33%)
Apr 27, 2018 102.68 104.26 102.28 102.52 770,267 -0.21(-0.21%)
Apr 26, 2018 104.87 105.40 102.59 102.74 1,441,481 -1.56(-1.49%)
Apr 25, 2018 102.06 104.55 101.53 104.30 1,456,225 +1.71(+1.67%)
Apr 24, 2018 102.81 103.91 101.48 102.58 1,524,890 +0.10(+0.09%)
Apr 23, 2018 101.89 103.11 101.28 102.49 1,130,837 +0.86(+0.85%)
Apr 20, 2018 101.17 102.42 101.04 101.63 1,244,375 +0.57(+0.56%)
Apr 19, 2018 101.66 101.68 100.20 101.06 662,603 -0.65(-0.64%)
Apr 18, 2018 101.07 102.25 100.63 101.71 718,505 +0.94(+0.93%)
Apr 17, 2018 99.80 102.10 99.80 100.77 797,025 +1.76(+1.78%)
Apr 16, 2018 97.99 99.41 97.99 99.01 1,149,553 +1.52(+1.56%)
Apr 13, 2018 99.52 99.67 96.91 97.48 987,530 -1.74(-1.76%)
Apr 12, 2018 99.13 100.14 98.83 99.23 673,120 +0.48(+0.48%)
Apr 11, 2018 96.65 99.73 96.65 98.75 1,071,165 +1.89(+1.95%)
Apr 10, 2018 98.68 99.57 96.64 96.86 1,075,960 -0.44(-0.46%)
Apr 09, 2018 98.39 98.68 97.18 97.31 649,820 -0.37(-0.38%)
Apr 06, 2018 100.01 100.32 96.99 97.68 818,029 -2.80(-2.79%)
Apr 05, 2018 101.22 101.42 99.54 100.48 975,280 -0.01(-0.01%)
Apr 04, 2018 98.02 100.75 97.77 100.49 648,415 +1.15(+1.16%)
Apr 03, 2018 99.10 100.66 98.60 99.33 736,445 +0.94(+0.95%)
Apr 02, 2018 101.45 102.18 96.22 98.40 1,305,640 -2.96(-2.92%)
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%)
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.