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 28, 2018 38.66 39.36 38.63 39.13 1,907,879 +0.38(+0.98%)
Sep 27, 2018 38.56 39.02 38.23 38.75 1,193,431 -0.14(-0.35%)
Sep 26, 2018 38.96 39.29 38.76 38.89 1,149,541 -0.12(-0.30%)
Sep 25, 2018 38.57 39.15 38.32 39.00 1,482,996 +0.65(+1.69%)
Sep 24, 2018 39.46 39.46 38.20 38.35 1,763,377 -1.31(-3.30%)
Sep 21, 2018 39.84 40.09 39.58 39.66 2,274,319 -0.05(-0.11%)
Sep 20, 2018 38.89 39.74 38.85 39.71 1,694,321 +0.97(+2.52%)
Sep 19, 2018 38.90 39.21 38.72 38.73 1,303,330 -0.14(-0.35%)
Sep 18, 2018 37.99 39.17 37.78 38.87 1,395,451 +0.83(+2.18%)
Sep 17, 2018 38.07 38.49 37.96 38.04 1,412,969 -0.03(-0.07%)
Sep 14, 2018 37.06 38.16 36.85 38.07 1,754,855 +1.10(+2.98%)
Sep 13, 2018 36.48 37.20 36.41 36.97 1,574,677 +0.60(+1.64%)
Sep 12, 2018 35.92 36.40 35.74 36.37 1,656,605 +0.45(+1.24%)
Sep 11, 2018 36.57 36.97 35.90 35.92 1,807,676 -0.80(-2.19%)
Sep 10, 2018 37.07 37.25 36.72 36.73 1,351,278 -0.25(-0.68%)
Sep 07, 2018 37.24 37.24 36.58 36.98 1,619,805 -0.26(-0.70%)
Sep 06, 2018 38.11 38.32 36.94 37.24 2,090,656 -0.94(-2.46%)
Sep 05, 2018 38.86 39.08 37.77 38.17 2,841,680 -1.20(-3.04%)
Sep 04, 2018 39.41 39.64 39.18 39.37 1,140,715 -0.12(-0.29%)
Aug 31, 2018 39.49 39.49 39.49 0 +0.09(+0.23%)
Aug 30, 2018 39.67 39.84 39.35 39.40 692,983 -0.32(-0.81%)
Aug 29, 2018 39.57 40.09 39.51 39.72 964,146 +0.02(+0.04%)
Aug 28, 2018 39.59 39.98 39.36 39.70 1,536,071 +0.24(+0.61%)
Aug 27, 2018 39.49 39.93 39.13 39.46 2,108,116 +0.15(+0.39%)
Aug 24, 2018 39.29 39.67 39.21 39.31 1,295,531 -0.06(-0.16%)
Aug 23, 2018 40.05 40.06 39.32 39.37 879,556 -0.61(-1.52%)
Aug 22, 2018 40.34 40.54 39.93 39.98 974,559 -0.44(-1.08%)
Aug 21, 2018 40.32 40.57 40.29 40.42 1,125,331 +0.04(+0.11%)
Aug 20, 2018 40.20 40.45 40.11 40.37 858,271 +0.28(+0.69%)
Aug 17, 2018 39.91 40.18 39.84 40.09 778,505 +0.02(+0.04%)
Aug 16, 2018 39.85 40.45 39.82 40.08 1,373,350 +0.42(+1.06%)
Aug 15, 2018 39.42 39.66 38.98 39.66 1,092,922 -0.06(-0.16%)
Aug 14, 2018 39.04 39.81 39.00 39.72 1,024,822 +0.80(+2.07%)
Aug 13, 2018 39.58 39.67 38.75 38.92 1,624,568 -0.68(-1.71%)
Aug 10, 2018 39.62 39.81 39.46 39.59 1,454,030 -0.02(-0.04%)
Aug 09, 2018 39.23 39.78 39.15 39.61 1,354,098 +0.38(+0.96%)
Aug 08, 2018 41.10 41.81 38.76 39.24 2,516,306 -1.61(-3.94%)
Aug 07, 2018 41.52 41.60 40.78 40.85 1,449,058 -0.76(-1.83%)
Aug 06, 2018 41.52 41.82 41.10 41.60 1,390,551 +0.09(+0.22%)
Aug 03, 2018 41.54 41.93 41.33 41.52 1,122,144 +0.04(+0.11%)
Aug 02, 2018 40.88 41.55 40.59 41.47 992,565 +0.20(+0.48%)
Aug 01, 2018 41.20 41.48 40.67 41.27 1,100,763 +0.07(+0.17%)
Jul 31, 2018 40.70 41.32 40.70 41.20 1,016,869 +0.54(+1.32%)
Jul 30, 2018 40.76 41.03 40.60 40.67 590,795 -0.17(-0.42%)
Jul 27, 2018 41.34 41.54 40.68 40.84 547,696 -0.29(-0.72%)
Jul 26, 2018 40.61 41.74 40.51 41.13 1,725,816 +0.39(+0.96%)
Jul 25, 2018 40.68 40.78 40.02 40.74 1,526,614 -0.07(-0.17%)
Jul 24, 2018 41.21 41.56 40.69 40.81 1,570,477 -0.60(-1.45%)
Jul 23, 2018 41.83 41.96 41.38 41.41 1,357,116 -0.46(-1.09%)
Jul 20, 2018 41.88 42.30 41.81 41.86 1,190,781 -0.14(-0.34%)
Jul 19, 2018 41.75 42.14 41.52 42.01 1,629,137 +0.12(+0.28%)
Jul 18, 2018 41.57 41.97 41.27 41.89 1,138,664 +0.60(+1.45%)
Jul 17, 2018 40.74 41.47 40.60 41.29 1,601,223 +0.53(+1.29%)
Jul 16, 2018 40.59 41.01 40.20 40.76 1,787,010 +0.49(+1.22%)
Jul 13, 2018 40.07 40.43 39.97 40.27 1,127,044 +0.11(+0.27%)
Jul 12, 2018 40.55 40.62 40.00 40.17 1,000,963 -0.17(-0.42%)
Jul 11, 2018 40.56 40.67 40.32 40.34 948,214 -0.43(-1.05%)
Jul 10, 2018 40.69 41.01 40.55 40.76 1,705,212 +0.12(+0.29%)
Jul 09, 2018 40.18 40.78 40.12 40.65 1,857,593 +0.65(+1.63%)
Jul 06, 2018 39.53 40.29 39.37 40.00 1,403,120 +0.60(+1.52%)
Jul 05, 2018 39.33 39.51 38.65 39.40 1,639,868 +0.23(+0.59%)
Jul 03, 2018 39.17 39.17 39.17 0 -0.02(-0.05%)
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.