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, 2019 46.47 46.70 44.91 45.03 1,370,532 -1.42(-3.06%)
Feb 27, 2019 45.12 46.73 44.98 46.45 1,045,655 +1.40(+3.11%)
Feb 26, 2019 46.73 47.55 44.95 45.05 1,468,471 -1.77(-3.78%)
Feb 25, 2019 47.30 47.55 46.48 46.82 1,034,222 -0.24(-0.51%)
Feb 22, 2019 46.72 47.08 46.43 47.06 796,500 +0.39(+0.84%)
Feb 21, 2019 46.71 47.05 46.44 46.67 537,990 -0.16(-0.34%)
Feb 20, 2019 46.66 47.03 46.20 46.83 656,271 +0.33(+0.71%)
Feb 19, 2019 46.28 46.64 46.02 46.50 815,583 -0.02(-0.04%)
Feb 15, 2019 45.96 46.54 45.53 46.52 892,300 +0.83(+1.82%)
Feb 14, 2019 45.30 46.10 45.11 45.69 597,280 -0.04(-0.09%)
Feb 13, 2019 45.46 46.17 45.46 45.73 685,370 +0.63(+1.40%)
Feb 12, 2019 44.19 45.28 43.96 45.10 705,671 +1.13(+2.57%)
Feb 11, 2019 44.13 44.25 43.68 43.97 498,158 +0.25(+0.57%)
Feb 08, 2019 43.49 44.00 43.43 43.72 566,400 -0.34(-0.77%)
Feb 07, 2019 44.06 44.36 43.72 44.06 616,658 -0.42(-0.94%)
Feb 06, 2019 43.98 44.79 43.98 44.48 591,018 +0.28(+0.63%)
Feb 05, 2019 43.75 44.34 43.59 44.20 828,246 +0.59(+1.35%)
Feb 04, 2019 42.47 43.62 42.47 43.61 899,408 +1.11(+2.61%)
Feb 01, 2019 42.26 42.74 42.22 42.50 982,600 +0.36(+0.85%)
Jan 31, 2019 42.56 42.75 42.14 42.14 1,038,783 -0.45(-1.06%)
Jan 30, 2019 42.28 42.79 41.81 42.59 548,978 +0.76(+1.82%)
Jan 29, 2019 41.47 41.92 41.23 41.83 648,756 +0.27(+0.65%)
Jan 28, 2019 40.80 41.56 40.77 41.56 623,608 +0.44(+1.07%)
Jan 25, 2019 40.75 41.19 40.51 41.12 475,000 +0.87(+2.16%)
Jan 24, 2019 39.87 40.55 39.79 40.25 429,378 +0.46(+1.16%)
Jan 23, 2019 40.13 40.40 39.31 39.79 667,991 +0.04(+0.10%)
Jan 22, 2019 40.55 40.71 39.57 39.75 674,635 -0.80(-1.97%)
Jan 18, 2019 40.08 40.84 39.70 40.55 739,600 +0.90(+2.27%)
Jan 17, 2019 39.13 40.02 39.10 39.65 775,815 +0.37(+0.94%)
Jan 16, 2019 39.02 39.46 38.74 39.28 738,068 +0.53(+1.37%)
Jan 15, 2019 38.29 38.76 38.10 38.75 972,205 +0.50(+1.31%)
Jan 14, 2019 38.50 38.69 37.97 38.25 908,405 -0.06(-0.16%)
Jan 11, 2019 37.81 38.42 37.74 38.31 797,700 +0.33(+0.87%)
Jan 10, 2019 37.50 38.21 37.35 37.98 789,547 -0.01(-0.03%)
Jan 09, 2019 38.10 38.49 37.62 37.99 938,529 +0.19(+0.50%)
Jan 08, 2019 37.55 38.07 37.31 37.80 1,143,864 +0.72(+1.94%)
Jan 07, 2019 36.65 37.26 36.13 37.08 960,649 +0.60(+1.64%)
Jan 04, 2019 35.50 36.52 35.29 36.48 1,335,400 +1.65(+4.74%)
Jan 03, 2019 35.92 36.19 34.77 34.83 898,288 -1.47(-4.05%)
Jan 02, 2019 35.41 36.47 34.82 36.30 613,651 +0.46(+1.28%)
Dec 31, 2018 36.11 36.30 35.59 35.84 958,200 -0.12(-0.33%)
Dec 28, 2018 36.25 36.85 35.60 35.96 889,400 -0.27(-0.75%)
Dec 27, 2018 35.17 36.27 34.59 36.23 922,266 +0.40(+1.12%)
Dec 26, 2018 34.02 35.87 33.76 35.83 844,581 +1.97(+5.82%)
Dec 24, 2018 34.24 34.59 33.55 33.86 557,000 -0.61(-1.77%)
Dec 21, 2018 35.52 35.78 34.21 34.47 2,155,500 -1.06(-2.98%)
Dec 20, 2018 36.00 36.10 34.82 35.53 835,525 -0.69(-1.91%)
Dec 19, 2018 37.51 38.57 36.09 36.22 837,430 -1.25(-3.34%)
Dec 18, 2018 37.55 38.18 37.29 37.47 1,143,854 +0.30(+0.81%)
Dec 17, 2018 37.47 38.21 37.01 37.17 1,067,098 -0.33(-0.88%)
Dec 14, 2018 37.10 38.19 37.09 37.50 597,600 -0.06(-0.16%)
Dec 13, 2018 38.03 38.26 37.43 37.56 545,615 -0.41(-1.08%)
Dec 12, 2018 38.38 38.91 37.97 37.97 927,025 +0.19(+0.50%)
Dec 11, 2018 38.59 38.92 37.72 37.78 989,282 -0.52(-1.36%)
Dec 10, 2018 38.79 39.25 37.79 38.30 1,401,979 -0.58(-1.49%)
Dec 07, 2018 40.26 40.92 38.81 38.88 715,000 -1.62(-4.00%)
Dec 06, 2018 39.60 40.55 39.22 40.50 1,024,515 +0.00(+0.00%)
Dec 04, 2018 42.09 42.10 40.38 40.50 1,126,400 -1.77(-4.19%)
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.