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 (%)
Mar 31, 2014 59.06 59.73 59.06 59.15 1,525,448 +0.45(+0.77%)
Mar 28, 2014 58.10 59.42 57.98 58.69 1,405,426 +0.93(+1.61%)
Mar 27, 2014 57.32 57.86 56.83 57.77 2,250,379 +0.44(+0.76%)
Mar 26, 2014 59.03 59.09 57.33 57.33 1,738,819 -1.57(-2.67%)
Mar 25, 2014 58.61 59.07 58.31 58.90 1,242,105 +0.67(+1.15%)
Mar 24, 2014 59.03 59.23 58.08 58.23 1,119,749 -0.67(-1.14%)
Mar 21, 2014 59.25 59.39 58.65 58.90 1,603,400 +0.26(+0.44%)
Mar 20, 2014 58.88 59.18 58.39 58.65 1,264,644 -0.54(-0.91%)
Mar 19, 2014 59.51 59.94 58.79 59.19 1,186,239 -0.42(-0.70%)
Mar 18, 2014 59.00 59.85 59.00 59.61 947,655 +0.61(+1.03%)
Mar 17, 2014 58.76 59.02 58.51 59.00 1,089,126 +0.74(+1.28%)
Mar 14, 2014 58.15 58.97 58.09 58.26 2,100,281 -0.02(-0.03%)
Mar 13, 2014 59.81 59.83 58.16 58.27 3,500,377 -1.39(-2.33%)
Mar 12, 2014 59.85 60.11 59.43 59.66 1,453,101 -0.51(-0.85%)
Mar 11, 2014 60.53 60.82 60.00 60.17 1,711,212 +0.14(+0.23%)
Mar 10, 2014 60.78 60.92 59.61 60.04 1,509,792 -0.82(-1.35%)
Mar 07, 2014 61.31 61.60 60.70 60.86 1,171,558 -0.03(-0.05%)
Mar 06, 2014 60.16 61.35 60.09 60.89 1,657,152 +0.76(+1.26%)
Mar 05, 2014 60.01 60.25 59.78 60.13 1,382,177 +0.12(+0.20%)
Mar 04, 2014 58.73 60.04 58.59 60.01 2,221,269 +1.54(+2.64%)
Mar 03, 2014 57.83 58.77 57.71 58.47 1,866,523 -0.12(-0.21%)
Feb 28, 2014 58.69 58.97 58.03 58.59 1,716,161 -0.07(-0.12%)
Feb 27, 2014 57.71 58.67 57.43 58.66 1,558,054 +0.78(+1.35%)
Feb 26, 2014 57.17 58.06 57.09 57.88 1,723,942 +0.71(+1.24%)
Feb 25, 2014 56.92 57.23 56.72 57.17 1,917,963 +0.38(+0.67%)
Feb 24, 2014 56.37 57.62 56.24 56.80 1,400,521 +0.55(+0.99%)
Feb 21, 2014 55.68 56.39 55.59 56.24 1,151,435 +0.59(+1.05%)
Feb 20, 2014 55.90 55.90 55.17 55.65 1,812,696 -0.05(-0.09%)
Feb 19, 2014 56.09 56.44 55.63 55.70 1,645,319 -0.55(-0.99%)
Feb 18, 2014 57.09 57.15 56.15 56.26 1,517,381 -0.86(-1.51%)
Feb 14, 2014 56.40 57.12 57.12 57.12 2,030,952 +0.61(+1.08%)
Feb 13, 2014 56.06 56.70 55.94 56.51 1,652,242 -0.07(-0.13%)
Feb 12, 2014 56.49 56.94 56.15 56.58 2,042,912 +0.34(+0.60%)
Feb 11, 2014 56.52 56.68 56.14 56.24 1,991,521 -0.28(-0.50%)
Feb 10, 2014 56.93 57.09 56.29 56.52 2,129,410 -0.02(-0.04%)
Feb 07, 2014 55.79 57.12 53.32 56.55 7,238,964 -1.64(-2.82%)
Feb 06, 2014 56.23 58.28 56.23 58.19 2,139,217 +2.03(+3.61%)
Feb 05, 2014 55.59 56.27 55.25 56.16 1,187,947 +0.00(+0.00%)
Feb 04, 2014 55.56 56.29 55.31 56.16 1,836,398 +1.00(+1.81%)
Feb 03, 2014 57.24 57.34 55.05 55.16 2,871,873 -1.87(-3.27%)
Jan 31, 2014 56.86 57.48 56.67 57.03 2,302,685 -0.64(-1.12%)
Jan 30, 2014 57.92 58.03 57.48 57.67 1,848,520 +0.55(+0.96%)
Jan 29, 2014 58.19 58.19 56.76 57.13 1,555,031 -1.37(-2.34%)
Jan 28, 2014 58.06 58.84 58.06 58.49 1,662,984 +0.57(+0.99%)
Jan 27, 2014 59.28 59.28 57.21 57.92 1,963,642 +0.16(+0.28%)
Jan 24, 2014 59.01 59.05 57.71 57.76 1,239,626 -1.91(-3.21%)
Jan 23, 2014 60.29 60.29 59.18 59.67 1,093,584 -0.62(-1.03%)
Jan 22, 2014 60.00 60.49 59.56 60.29 917,879 +0.51(+0.86%)
Jan 21, 2014 60.16 60.36 59.17 59.78 768,127 -0.01(-0.01%)
Jan 17, 2014 59.30 59.79 59.79 59.79 931,200 +0.41(+0.69%)
Jan 16, 2014 59.15 59.57 59.15 59.38 725,840 -0.03(-0.05%)
Jan 15, 2014 59.35 59.89 59.10 59.41 789,403 +0.06(+0.09%)
Jan 14, 2014 57.80 59.37 57.43 59.35 1,406,447 +1.89(+3.29%)
Jan 13, 2014 58.39 58.73 57.33 57.46 843,124 -1.20(-2.04%)
Jan 10, 2014 58.36 58.81 58.16 58.66 674,264 +0.57(+0.98%)
Jan 09, 2014 58.48 58.52 57.58 58.09 701,002 -0.20(-0.34%)
Jan 08, 2014 58.03 58.33 57.62 58.29 1,812,799 +0.62(+1.07%)
Jan 07, 2014 58.50 58.67 57.63 57.67 2,260,386 -0.59(-1.02%)
Jan 06, 2014 58.62 58.94 58.20 58.27 1,328,377 -0.01(-0.01%)
Jan 03, 2014 59.11 59.32 58.15 58.28 1,358,403 -0.83(-1.40%)
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.