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 (%)
Feb 27, 2015 75.22 75.82 74.74 74.89 1,500,513 -0.27(-0.36%)
Feb 26, 2015 75.39 75.51 74.69 75.16 857,581 -0.20(-0.27%)
Feb 25, 2015 75.15 75.79 74.96 75.37 850,795 +0.51(+0.68%)
Feb 24, 2015 75.15 75.33 74.51 74.86 992,436 -0.39(-0.52%)
Feb 23, 2015 75.02 75.51 74.87 75.25 839,669 +0.12(+0.16%)
Feb 20, 2015 74.68 75.27 74.25 75.13 826,610 +0.34(+0.46%)
Feb 19, 2015 75.16 75.51 74.63 74.79 816,980 -0.03(-0.04%)
Feb 18, 2015 73.84 74.84 73.65 74.82 1,508,285 +1.05(+1.42%)
Feb 17, 2015 74.09 74.63 73.60 73.77 1,177,605 -0.38(-0.51%)
Feb 13, 2015 73.47 74.15 74.15 74.15 1,217,091 +0.76(+1.04%)
Feb 12, 2015 73.62 73.68 72.85 73.39 1,423,779 +0.53(+0.73%)
Feb 11, 2015 72.86 73.12 71.68 72.85 2,322,089 +0.75(+1.04%)
Feb 10, 2015 69.87 72.57 69.71 72.10 4,871,282 +5.78(+8.72%)
Feb 09, 2015 66.62 66.97 65.61 66.32 2,955,563 -0.85(-1.27%)
Feb 06, 2015 68.23 68.56 66.91 67.17 2,242,704 -1.17(-1.71%)
Feb 05, 2015 68.06 68.66 67.74 68.34 879,047 +0.58(+0.86%)
Feb 04, 2015 68.05 68.63 67.41 67.76 1,414,261 -0.55(-0.80%)
Feb 03, 2015 67.24 68.46 67.13 68.31 1,768,792 +1.20(+1.78%)
Feb 02, 2015 68.27 68.27 65.13 67.11 3,398,918 -1.48(-2.16%)
Jan 30, 2015 69.28 69.47 68.52 68.60 1,215,653 -1.45(-2.07%)
Jan 29, 2015 69.37 70.28 68.94 70.05 796,359 +0.59(+0.85%)
Jan 28, 2015 71.14 71.18 69.33 69.46 989,320 -1.40(-1.98%)
Jan 27, 2015 70.65 71.40 70.21 70.86 727,106 -0.58(-0.81%)
Jan 26, 2015 71.49 71.77 70.88 71.44 1,131,462 +0.02(+0.03%)
Jan 23, 2015 72.17 72.38 71.36 71.41 1,139,174 -0.60(-0.83%)
Jan 22, 2015 69.76 72.17 69.76 72.01 1,378,832 +2.56(+3.69%)
Jan 21, 2015 69.28 70.06 68.97 69.45 699,843 -0.06(-0.08%)
Jan 20, 2015 69.84 70.22 68.73 69.51 818,487 -0.09(-0.13%)
Jan 16, 2015 68.65 69.64 68.33 69.60 880,386 +0.75(+1.08%)
Jan 15, 2015 69.23 69.97 68.69 68.85 868,803 -0.38(-0.54%)
Jan 14, 2015 69.06 69.45 68.48 69.23 1,326,838 -0.38(-0.55%)
Jan 13, 2015 70.36 71.32 69.15 69.61 942,672 -0.33(-0.47%)
Jan 12, 2015 70.50 70.54 69.60 69.94 926,253 -0.17(-0.25%)
Jan 09, 2015 70.86 70.90 69.63 70.11 913,303 -0.79(-1.11%)
Jan 08, 2015 69.73 70.93 69.67 70.90 1,351,228 +1.80(+2.61%)
Jan 07, 2015 68.63 69.14 68.06 69.10 922,857 +1.27(+1.87%)
Jan 06, 2015 68.82 68.86 67.30 67.83 1,841,161 -0.82(-1.19%)
Jan 05, 2015 69.56 69.77 68.40 68.65 1,060,303 -1.26(-1.80%)
Jan 02, 2015 70.62 70.62 68.86 69.91 748,454 -0.30(-0.43%)
Dec 31, 2014 70.77 70.21 70.21 70.21 728,129 -0.38(-0.55%)
Dec 30, 2014 71.00 71.00 70.10 70.59 627,727 -0.44(-0.62%)
Dec 29, 2014 70.67 71.24 70.18 71.04 563,705 +0.37(+0.52%)
Dec 26, 2014 70.47 70.91 70.47 70.67 532,592 +0.52(+0.75%)
Dec 24, 2014 69.80 70.14 70.14 70.14 366,568 +0.43(+0.61%)
Dec 23, 2014 69.47 69.91 69.35 69.72 963,425 +0.37(+0.53%)
Dec 22, 2014 69.43 69.85 69.19 69.35 816,470 -0.04(-0.06%)
Dec 19, 2014 69.45 69.78 69.01 69.39 1,557,352 +0.37(+0.53%)
Dec 18, 2014 68.77 69.02 68.16 69.02 1,013,299 +1.15(+1.70%)
Dec 17, 2014 67.11 68.12 66.66 67.87 1,348,039 +1.16(+1.74%)
Dec 16, 2014 67.35 68.05 66.62 66.71 1,474,941 -0.85(-1.26%)
Dec 15, 2014 68.35 68.74 67.10 67.56 1,179,625 -0.15(-0.22%)
Dec 12, 2014 67.83 68.29 67.65 67.70 1,132,217 -0.57(-0.84%)
Dec 11, 2014 68.26 69.05 68.00 68.28 826,002 +0.27(+0.40%)
Dec 10, 2014 68.30 68.77 67.91 68.01 1,470,689 -0.67(-0.98%)
Dec 09, 2014 68.36 68.73 68.06 68.68 1,312,727 -0.38(-0.55%)
Dec 08, 2014 69.51 69.84 68.83 69.06 1,667,104 -0.56(-0.81%)
Dec 05, 2014 68.58 69.67 68.58 69.62 1,343,703 +1.28(+1.87%)
Dec 04, 2014 68.42 68.67 67.97 68.34 1,083,320 -0.13(-0.19%)
Dec 03, 2014 67.75 68.66 67.71 68.47 1,486,748 +0.60(+0.88%)
Dec 02, 2014 67.51 68.15 67.34 67.88 1,452,429 +0.37(+0.55%)
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.