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 (%)
Aug 31, 2020 30.42 30.48 28.51 28.52 1,650,473 -2.22(-7.23%)
Aug 28, 2020 29.76 31.03 29.66 30.74 1,092,434 +1.22(+4.13%)
Aug 27, 2020 27.70 29.77 27.70 29.52 921,653 +1.83(+6.61%)
Aug 26, 2020 27.94 28.13 27.12 27.69 646,051 -0.46(-1.64%)
Aug 25, 2020 28.77 28.92 27.75 28.15 626,404 -0.19(-0.66%)
Aug 24, 2020 27.18 28.57 26.47 28.34 1,971,090 +1.56(+5.84%)
Aug 21, 2020 27.36 27.57 26.72 26.78 780,034 -0.40(-1.48%)
Aug 20, 2020 26.92 27.50 26.52 27.18 910,394 -0.27(-0.97%)
Aug 19, 2020 27.38 27.89 27.17 27.44 1,252,484 -0.22(-0.78%)
Aug 18, 2020 28.28 28.45 27.57 27.66 965,296 -0.90(-3.17%)
Aug 17, 2020 29.42 29.42 28.19 28.57 1,320,530 -0.93(-3.17%)
Aug 14, 2020 28.76 29.82 28.70 29.50 617,683 +0.17(+0.57%)
Aug 13, 2020 29.66 30.26 29.24 29.33 538,322 -0.76(-2.52%)
Aug 12, 2020 30.61 30.61 29.41 30.09 672,105 +0.07(+0.23%)
Aug 11, 2020 30.76 31.64 30.00 30.02 1,040,473 +0.24(+0.79%)
Aug 10, 2020 28.11 29.98 28.11 29.79 871,527 +1.97(+7.07%)
Aug 07, 2020 26.78 27.84 26.47 27.82 705,517 +0.84(+3.10%)
Aug 06, 2020 26.64 27.36 26.64 26.98 909,639 +0.01(+0.04%)
Aug 05, 2020 27.35 27.56 26.52 26.97 547,497 +0.17(+0.62%)
Aug 04, 2020 25.70 26.86 25.70 26.81 882,891 +0.94(+3.65%)
Aug 03, 2020 26.10 26.54 25.36 25.86 1,106,789 -0.30(-1.17%)
Jul 31, 2020 26.76 27.09 25.89 26.17 1,477,012 -0.78(-2.88%)
Jul 30, 2020 27.64 28.14 26.16 26.94 1,395,755 -1.87(-6.49%)
Jul 29, 2020 28.23 28.86 27.98 28.81 633,788 +0.88(+3.13%)
Jul 28, 2020 27.82 28.40 27.47 27.94 461,304 -0.19(-0.66%)
Jul 27, 2020 28.05 28.45 27.46 28.12 539,478 -0.63(-2.19%)
Jul 24, 2020 29.40 29.60 28.70 28.75 530,459 -0.79(-2.66%)
Jul 23, 2020 29.61 29.96 28.95 29.54 667,639 -0.40(-1.35%)
Jul 22, 2020 29.28 30.43 29.02 29.94 2,495,757 +0.38(+1.30%)
Jul 21, 2020 29.33 29.89 28.33 29.56 1,902,559 +1.76(+6.33%)
Jul 20, 2020 30.30 30.30 27.65 27.80 2,112,507 -2.42(-8.01%)
Jul 17, 2020 30.79 31.04 29.95 30.22 493,354 -0.68(-2.20%)
Jul 16, 2020 30.82 31.05 30.17 30.90 671,372 -0.58(-1.84%)
Jul 15, 2020 30.10 31.75 29.72 31.48 1,068,898 +2.89(+10.12%)
Jul 14, 2020 28.03 28.91 27.34 28.59 775,145 +0.16(+0.55%)
Jul 13, 2020 28.72 29.71 28.15 28.43 923,102 +0.07(+0.24%)
Jul 10, 2020 27.16 28.38 26.79 28.36 746,893 +1.08(+3.97%)
Jul 09, 2020 29.39 29.39 26.66 27.28 1,056,884 -1.83(-6.29%)
Jul 08, 2020 28.51 29.17 28.08 29.11 991,952 +0.62(+2.18%)
Jul 07, 2020 28.55 28.86 28.14 28.49 1,225,433 -0.60(-2.06%)
Jul 06, 2020 29.58 29.67 28.17 29.09 974,639 +0.45(+1.58%)
Jul 02, 2020 29.50 29.84 28.55 28.63 1,081,251 +0.25(+0.87%)
Jul 01, 2020 28.55 29.71 28.14 28.39 1,066,563 +0.67(+2.41%)
Jun 30, 2020 26.56 27.99 26.50 27.72 872,411 +0.56(+2.06%)
Jun 29, 2020 26.25 27.35 25.53 27.16 1,473,241 +1.18(+4.54%)
Jun 26, 2020 27.19 27.44 25.61 25.98 1,945,358 -1.49(-5.41%)
Jun 25, 2020 26.67 27.67 26.14 27.46 1,139,788 +0.30(+1.12%)
Jun 24, 2020 29.19 29.48 27.15 27.16 1,679,246 -2.72(-9.12%)
Jun 23, 2020 30.49 30.49 28.89 29.88 1,618,617 -0.04(-0.13%)
Jun 22, 2020 29.60 30.10 28.65 29.92 1,630,988 +0.25(+0.83%)
Jun 19, 2020 30.47 31.30 29.05 29.68 3,078,252 -0.28(-0.92%)
Jun 18, 2020 29.75 30.98 29.55 29.95 1,253,378 -0.46(-1.52%)
Jun 17, 2020 31.83 31.83 30.37 30.42 1,187,966 -1.49(-4.66%)
Jun 16, 2020 33.39 33.46 30.86 31.90 1,639,158 +0.57(+1.82%)
Jun 15, 2020 29.74 31.89 29.56 31.33 1,764,898 -0.46(-1.45%)
Jun 12, 2020 32.37 33.04 31.28 31.79 2,105,065 +1.86(+6.21%)
Jun 11, 2020 30.63 31.93 29.90 29.93 1,809,981 -4.00(-11.78%)
Jun 10, 2020 35.07 35.27 32.98 33.93 1,096,279 -1.72(-4.83%)
Jun 09, 2020 35.97 36.73 34.80 35.65 1,598,947 -1.93(-5.12%)
Jun 08, 2020 38.64 38.64 36.39 37.58 1,426,770 +1.77(+4.95%)
Jun 05, 2020 37.92 38.67 35.08 35.81 2,479,093 +0.56(+1.59%)
Jun 04, 2020 33.97 35.54 33.26 35.25 1,760,398 +1.05(+3.06%)
Jun 03, 2020 33.62 34.85 33.39 34.20 1,205,473 +1.40(+4.28%)
Jun 02, 2020 32.88 33.07 32.15 32.80 1,494,802 +0.62(+1.92%)
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.