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 (%)
Nov 30, 2020 44.22 44.22 41.74 41.77 793,909 -2.80(-6.28%)
Nov 27, 2020 44.09 44.94 44.00 44.57 317,984 +0.51(+1.15%)
Nov 25, 2020 45.28 45.28 43.53 44.07 419,783 -1.37(-3.02%)
Nov 24, 2020 44.91 46.28 44.73 45.44 817,878 +1.68(+3.84%)
Nov 23, 2020 42.45 44.07 42.22 43.76 480,078 +2.09(+5.00%)
Nov 20, 2020 42.25 42.65 41.15 41.67 429,450 -1.02(-2.40%)
Nov 19, 2020 42.54 43.54 42.27 42.69 278,852 -0.15(-0.35%)
Nov 18, 2020 43.44 44.03 42.79 42.84 631,757 -0.34(-0.78%)
Nov 17, 2020 42.70 43.94 41.72 43.18 646,634 -0.45(-1.02%)
Nov 16, 2020 43.65 43.98 42.30 43.63 950,154 +2.32(+5.63%)
Nov 13, 2020 39.31 41.34 39.31 41.30 413,943 +2.68(+6.94%)
Nov 12, 2020 39.04 39.94 38.27 38.62 657,651 -1.19(-2.99%)
Nov 11, 2020 41.86 41.86 39.51 39.81 533,524 -1.90(-4.55%)
Nov 10, 2020 42.83 43.13 41.68 41.71 800,857 -0.85(-2.01%)
Nov 09, 2020 43.53 44.81 40.55 42.57 1,657,049 +5.97(+16.31%)
Nov 06, 2020 36.88 37.40 36.21 36.60 426,127 -0.38(-1.02%)
Nov 05, 2020 35.44 37.28 35.44 36.97 809,492 +1.91(+5.44%)
Nov 04, 2020 34.28 36.01 34.10 35.07 489,691 +0.21(+0.60%)
Nov 03, 2020 33.83 35.15 33.66 34.86 492,058 +1.76(+5.31%)
Nov 02, 2020 32.58 33.15 32.08 33.10 537,978 +0.70(+2.15%)
Oct 30, 2020 31.89 32.61 31.52 32.41 775,829 +0.35(+1.08%)
Oct 29, 2020 31.45 32.40 30.92 32.06 721,533 +0.59(+1.86%)
Oct 28, 2020 32.85 33.63 31.40 31.47 1,223,488 -1.88(-5.63%)
Oct 27, 2020 34.08 34.17 33.03 33.35 794,607 -0.95(-2.78%)
Oct 26, 2020 34.96 35.14 33.54 34.30 721,367 -1.45(-4.06%)
Oct 23, 2020 36.00 36.38 35.55 35.75 617,441 +0.00(+0.00%)
Oct 22, 2020 34.37 35.94 34.31 35.75 717,618 +1.64(+4.80%)
Oct 21, 2020 34.01 34.30 33.69 34.11 578,115 +0.21(+0.61%)
Oct 20, 2020 32.97 34.42 32.97 33.91 726,635 +1.50(+4.63%)
Oct 19, 2020 32.63 33.31 32.28 32.41 704,108 +0.01(+0.03%)
Oct 16, 2020 32.69 33.16 32.29 32.40 436,498 -0.21(-0.64%)
Oct 15, 2020 32.20 32.71 31.78 32.60 394,978 -0.07(-0.21%)
Oct 14, 2020 32.39 33.41 32.39 32.67 763,079 +0.38(+1.17%)
Oct 13, 2020 32.40 33.11 32.21 32.30 615,257 -0.11(-0.34%)
Oct 12, 2020 32.01 32.56 31.83 32.41 369,527 +0.54(+1.68%)
Oct 09, 2020 32.96 33.29 31.71 31.87 869,070 -0.96(-2.93%)
Oct 08, 2020 33.00 33.06 32.12 32.83 587,107 +0.27(+0.82%)
Oct 07, 2020 33.20 33.79 32.54 32.56 739,958 -0.01(-0.03%)
Oct 06, 2020 32.43 33.84 32.32 32.57 807,932 +0.68(+2.12%)
Oct 05, 2020 31.79 32.05 31.11 31.90 578,201 +0.38(+1.20%)
Oct 02, 2020 30.12 31.94 29.81 31.52 409,916 +0.44(+1.41%)
Oct 01, 2020 30.57 31.12 30.03 31.09 611,693 +0.54(+1.76%)
Sep 30, 2020 31.07 31.77 30.40 30.55 1,497,031 -0.02(-0.07%)
Sep 29, 2020 31.43 31.57 29.78 30.57 726,790 -1.05(-3.33%)
Sep 28, 2020 31.51 31.88 30.71 31.62 436,150 +0.95(+3.11%)
Sep 25, 2020 29.71 30.85 29.56 30.67 598,008 +0.77(+2.59%)
Sep 24, 2020 30.10 30.55 29.21 29.89 710,531 -0.19(-0.63%)
Sep 23, 2020 30.62 31.28 30.05 30.08 856,529 -0.35(-1.14%)
Sep 22, 2020 31.14 31.54 30.19 30.43 786,334 +0.02(+0.07%)
Sep 21, 2020 30.51 30.83 29.65 30.41 960,819 -1.65(-5.14%)
Sep 18, 2020 33.02 33.28 31.72 32.06 1,446,537 -1.16(-3.50%)
Sep 17, 2020 33.27 33.92 33.02 33.22 771,749 -0.60(-1.76%)
Sep 16, 2020 33.45 34.46 33.11 33.82 678,063 +0.37(+1.10%)
Sep 15, 2020 33.91 34.50 33.11 33.45 751,769 -0.46(-1.35%)
Sep 14, 2020 31.57 34.07 31.49 33.91 1,315,020 +2.91(+9.39%)
Sep 11, 2020 31.57 31.71 30.68 31.00 746,283 -0.29(-0.91%)
Sep 10, 2020 31.34 32.17 31.03 31.28 762,324 +0.14(+0.44%)
Sep 09, 2020 31.56 31.71 30.43 31.14 762,270 -0.44(-1.40%)
Sep 08, 2020 31.33 32.69 30.97 31.59 935,065 +0.66(+2.13%)
Sep 04, 2020 31.24 31.70 30.32 30.93 1,016,799 +0.67(+2.21%)
Sep 03, 2020 30.85 31.73 29.81 30.26 899,904 -0.22(-0.71%)
Sep 02, 2020 29.40 30.62 29.19 30.47 836,961 +1.32(+4.52%)
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.