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 28, 2017 72.17 72.60 71.51 71.56 1,218,628 -0.61(-0.85%)
Feb 27, 2017 72.02 72.44 71.81 72.17 898,999 +0.07(+0.10%)
Feb 24, 2017 71.47 72.13 71.16 72.10 1,382,557 +0.52(+0.72%)
Feb 23, 2017 72.39 72.62 71.50 71.59 1,057,377 -0.77(-1.06%)
Feb 22, 2017 73.04 73.16 72.17 72.35 1,383,049 -0.72(-0.99%)
Feb 21, 2017 72.83 73.44 72.63 73.07 1,501,451 +0.13(+0.18%)
Feb 17, 2017 72.94 72.94 72.94 0 -0.81(-1.10%)
Feb 16, 2017 73.67 74.55 73.14 73.75 2,567,771 +0.08(+0.11%)
Feb 15, 2017 70.42 74.06 68.91 73.67 4,951,125 +3.35(+4.77%)
Feb 14, 2017 70.20 70.98 69.91 70.32 2,637,248 +0.04(+0.06%)
Feb 13, 2017 70.64 70.73 69.89 70.28 1,972,147 -0.02(-0.02%)
Feb 10, 2017 70.30 70.54 70.12 70.30 980,449 +0.10(+0.15%)
Feb 09, 2017 69.68 70.33 69.71 70.19 1,351,738 +0.52(+0.74%)
Feb 08, 2017 68.99 69.75 68.87 69.68 1,184,364 +0.47(+0.68%)
Feb 07, 2017 69.02 69.53 68.93 69.20 1,244,493 +0.36(+0.52%)
Feb 06, 2017 68.66 69.20 68.56 68.84 864,073 +0.17(+0.25%)
Feb 03, 2017 68.28 68.74 68.23 68.67 1,132,923 +0.61(+0.90%)
Feb 02, 2017 67.96 68.27 67.58 68.06 845,118 -0.09(-0.14%)
Feb 01, 2017 68.27 68.56 67.73 68.16 756,475 +0.19(+0.28%)
Jan 31, 2017 67.31 68.09 66.83 67.97 1,014,473 -0.15(-0.23%)
Jan 30, 2017 68.33 68.51 67.67 68.12 1,170,174 -0.41(-0.60%)
Jan 27, 2017 69.17 69.23 68.39 68.53 851,687 -0.52(-0.76%)
Jan 26, 2017 68.68 69.34 68.65 69.06 1,024,004 +0.43(+0.63%)
Jan 25, 2017 68.29 68.90 68.09 68.63 880,598 +0.54(+0.80%)
Jan 24, 2017 67.63 68.44 67.31 68.09 845,041 +0.51(+0.75%)
Jan 23, 2017 67.21 67.58 66.94 67.58 798,819 +0.35(+0.52%)
Jan 20, 2017 67.05 68.06 67.05 67.23 1,438,722 +0.35(+0.53%)
Jan 19, 2017 66.55 67.47 66.50 66.87 1,456,843 +0.55(+0.83%)
Jan 18, 2017 65.68 66.40 65.42 66.32 940,339 +1.05(+1.61%)
Jan 17, 2017 66.31 66.41 65.16 65.28 872,788 -1.18(-1.77%)
Jan 13, 2017 66.45 66.45 66.45 0 +0.46(+0.70%)
Jan 12, 2017 66.41 66.81 65.95 65.99 1,465,014 -0.67(-1.01%)
Jan 11, 2017 66.10 66.92 66.04 66.66 684,919 +0.52(+0.79%)
Jan 10, 2017 66.01 66.48 65.75 66.13 811,395 +0.13(+0.20%)
Jan 09, 2017 65.84 66.37 65.61 66.01 846,257 -0.09(-0.13%)
Jan 06, 2017 65.75 66.50 65.33 66.09 855,767 +0.35(+0.54%)
Jan 05, 2017 65.53 66.22 65.25 65.74 1,155,757 +0.15(+0.22%)
Jan 04, 2017 65.64 66.12 65.40 65.59 1,590,737 +0.30(+0.46%)
Jan 03, 2017 66.28 66.56 64.79 65.29 1,222,422 -0.36(-0.55%)
Dec 30, 2016 65.65 65.65 65.65 0 -0.30(-0.46%)
Dec 29, 2016 66.05 66.19 65.74 65.95 524,565 +0.15(+0.22%)
Dec 28, 2016 66.45 66.45 65.64 65.81 496,143 -0.49(-0.74%)
Dec 27, 2016 66.52 66.85 66.13 66.30 420,898 -0.09(-0.14%)
Dec 23, 2016 66.39 66.39 66.39 0 +0.00(+0.00%)
Dec 22, 2016 66.93 67.04 66.06 66.39 762,683 -0.56(-0.83%)
Dec 21, 2016 66.63 67.18 66.59 66.95 572,847 +0.34(+0.50%)
Dec 20, 2016 66.70 66.98 66.23 66.62 944,169 +0.01(+0.01%)
Dec 19, 2016 66.67 67.03 66.41 66.61 668,619 -0.06(-0.09%)
Dec 16, 2016 66.34 66.82 66.13 66.67 1,705,242 +0.68(+1.03%)
Dec 15, 2016 66.46 67.16 65.93 65.99 1,183,343 -0.11(-0.17%)
Dec 14, 2016 66.25 67.21 65.70 66.10 1,208,827 -0.03(-0.04%)
Dec 13, 2016 66.62 66.99 66.02 66.13 795,415 -0.24(-0.36%)
Dec 12, 2016 66.91 67.00 65.96 66.37 812,678 -0.58(-0.86%)
Dec 09, 2016 66.54 67.05 66.19 66.94 825,988 +0.57(+0.85%)
Dec 08, 2016 66.13 67.07 65.66 66.38 2,230,817 +0.24(+0.36%)
Dec 07, 2016 64.76 66.20 64.41 66.13 1,009,618 +1.58(+2.45%)
Dec 06, 2016 63.78 64.66 63.64 64.55 1,175,664 +0.97(+1.53%)
Dec 05, 2016 62.62 63.62 62.62 63.58 1,305,136 +1.41(+2.27%)
Dec 02, 2016 63.19 63.19 62.13 62.17 1,081,226 -1.31(-2.06%)
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.