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, 2016 64.14 65.10 63.83 64.32 1,589,168 +0.02(+0.03%)
Mar 30, 2016 63.67 64.38 63.31 64.31 1,482,569 +1.24(+1.96%)
Mar 29, 2016 62.81 63.30 62.39 63.07 1,187,117 +0.24(+0.39%)
Mar 28, 2016 63.15 63.53 62.49 62.82 1,440,074 -0.26(-0.41%)
Mar 24, 2016 62.28 63.09 63.09 63.09 1,148,664 +0.19(+0.31%)
Mar 23, 2016 64.06 64.06 62.61 62.89 1,570,546 -1.20(-1.86%)
Mar 22, 2016 64.26 64.54 63.36 64.09 2,246,792 -0.77(-1.19%)
Mar 21, 2016 66.49 66.99 63.19 64.86 5,667,371 -3.13(-4.60%)
Mar 18, 2016 67.08 68.24 66.89 67.99 3,511,067 +1.46(+2.20%)
Mar 17, 2016 64.75 66.70 64.69 66.53 2,582,668 +1.51(+2.32%)
Mar 16, 2016 63.70 65.14 63.58 65.02 1,413,347 +0.98(+1.54%)
Mar 15, 2016 63.98 64.49 63.80 64.04 1,272,356 -0.30(-0.47%)
Mar 14, 2016 64.60 65.12 64.08 64.34 1,282,443 -0.06(-0.09%)
Mar 11, 2016 63.02 64.47 62.69 64.40 1,347,382 +2.12(+3.41%)
Mar 10, 2016 62.58 63.21 61.34 62.28 1,289,308 -0.03(-0.05%)
Mar 09, 2016 62.64 62.72 61.94 62.31 1,053,239 +0.15(+0.24%)
Mar 08, 2016 63.27 63.45 62.09 62.16 1,668,411 -1.57(-2.47%)
Mar 07, 2016 63.41 64.22 63.18 63.73 1,704,689 +0.17(+0.26%)
Mar 04, 2016 63.31 64.12 63.25 63.56 1,481,641 +0.36(+0.57%)
Mar 03, 2016 62.72 63.30 62.54 63.20 1,444,682 +0.48(+0.77%)
Mar 02, 2016 62.27 63.25 62.15 62.72 2,056,884 +0.30(+0.48%)
Mar 01, 2016 61.57 62.60 61.23 62.42 1,740,551 +1.53(+2.51%)
Feb 29, 2016 60.55 61.42 60.33 60.89 2,118,686 +0.22(+0.36%)
Feb 26, 2016 60.77 61.22 60.23 60.67 1,317,250 +0.78(+1.30%)
Feb 25, 2016 59.38 59.91 59.01 59.89 1,608,985 +0.81(+1.37%)
Feb 24, 2016 57.83 59.21 57.18 59.08 1,503,129 +0.35(+0.60%)
Feb 23, 2016 58.97 59.46 58.53 58.73 2,059,298 -0.32(-0.54%)
Feb 22, 2016 58.43 59.09 58.43 59.05 1,328,498 +1.23(+2.13%)
Feb 19, 2016 57.09 57.97 56.95 57.82 1,198,968 +0.38(+0.67%)
Feb 18, 2016 57.62 57.85 56.36 57.44 1,623,237 -0.19(-0.33%)
Feb 17, 2016 56.88 58.21 56.68 57.63 2,166,764 +1.55(+2.77%)
Feb 16, 2016 55.68 56.56 55.37 56.07 1,869,757 +1.25(+2.27%)
Feb 12, 2016 53.79 54.83 54.83 54.83 1,662,823 +1.60(+3.02%)
Feb 11, 2016 53.16 54.23 52.81 53.22 1,756,803 -0.83(-1.53%)
Feb 10, 2016 53.38 54.57 52.84 54.05 2,686,192 +1.21(+2.29%)
Feb 09, 2016 52.93 54.14 51.84 52.84 4,733,781 +1.32(+2.56%)
Feb 08, 2016 51.75 52.09 50.65 51.52 3,018,888 -0.89(-1.71%)
Feb 05, 2016 53.93 54.15 52.35 52.41 1,979,192 -1.59(-2.94%)
Feb 04, 2016 52.91 54.26 52.85 54.00 1,608,323 +0.99(+1.86%)
Feb 03, 2016 52.86 53.14 51.68 53.01 2,071,767 +0.66(+1.26%)
Feb 02, 2016 53.54 54.03 52.17 52.35 1,864,706 -2.02(-3.72%)
Feb 01, 2016 53.98 54.80 53.67 54.38 1,997,405 +0.13(+0.23%)
Jan 29, 2016 53.01 54.35 53.01 54.25 2,654,802 +1.25(+2.35%)
Jan 28, 2016 54.63 54.91 52.71 53.01 1,768,172 -1.00(-1.86%)
Jan 27, 2016 54.45 55.17 53.78 54.01 2,214,449 -0.64(-1.16%)
Jan 26, 2016 53.45 55.02 53.01 54.64 1,935,330 +1.33(+2.49%)
Jan 25, 2016 56.04 56.53 53.11 53.32 2,539,950 -2.74(-4.89%)
Jan 22, 2016 56.00 56.58 55.41 56.06 1,375,158 +0.93(+1.68%)
Jan 21, 2016 54.29 56.23 54.19 55.13 2,163,086 +0.80(+1.48%)
Jan 20, 2016 53.25 55.04 51.59 54.33 2,879,752 +0.21(+0.39%)
Jan 19, 2016 55.46 55.74 53.41 54.12 1,703,357 -0.56(-1.02%)
Jan 15, 2016 54.22 54.68 54.68 54.68 2,138,223 -1.11(-1.99%)
Jan 14, 2016 56.28 56.48 54.85 55.79 2,196,691 -0.55(-0.98%)
Jan 13, 2016 58.32 58.44 55.82 56.34 2,325,308 -1.82(-3.13%)
Jan 12, 2016 58.36 58.91 57.34 58.16 998,441 +0.35(+0.61%)
Jan 11, 2016 57.96 58.73 57.19 57.81 1,560,439 +0.42(+0.73%)
Jan 08, 2016 57.89 58.73 57.26 57.39 1,673,602 -0.18(-0.30%)
Jan 07, 2016 57.38 58.11 57.17 57.57 2,053,054 -0.63(-1.08%)
Jan 06, 2016 59.04 59.63 57.60 58.20 2,326,463 -1.52(-2.55%)
Jan 05, 2016 59.56 59.99 59.06 59.72 2,024,597 +0.47(+0.79%)
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.