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, 2017 73.54 73.62 72.86 72.98 1,228,348 -0.70(-0.95%)
Mar 30, 2017 73.06 73.78 72.85 73.68 944,737 +0.54(+0.73%)
Mar 29, 2017 72.91 73.32 72.74 73.14 885,733 +0.10(+0.14%)
Mar 28, 2017 72.74 73.31 72.34 73.04 783,587 +0.33(+0.45%)
Mar 27, 2017 72.40 72.88 72.02 72.71 905,470 -0.22(-0.30%)
Mar 24, 2017 72.93 73.38 72.80 72.92 903,679 +0.17(+0.24%)
Mar 23, 2017 72.40 73.46 72.40 72.75 948,343 +0.42(+0.57%)
Mar 22, 2017 71.42 72.53 71.11 72.34 1,611,186 +1.00(+1.41%)
Mar 21, 2017 73.18 73.53 71.23 71.33 1,219,105 -1.36(-1.87%)
Mar 20, 2017 73.03 73.26 72.47 72.69 937,807 -0.26(-0.36%)
Mar 17, 2017 73.12 73.37 72.84 72.95 1,808,845 +0.15(+0.20%)
Mar 16, 2017 72.40 73.12 71.88 72.80 1,453,476 +0.75(+1.05%)
Mar 15, 2017 71.15 72.27 70.27 72.05 987,858 +1.26(+1.77%)
Mar 14, 2017 71.55 71.68 70.75 70.79 1,024,544 -0.89(-1.25%)
Mar 13, 2017 71.03 71.76 71.03 71.69 1,030,366 +0.64(+0.90%)
Mar 10, 2017 70.77 71.21 70.49 71.05 922,387 +0.48(+0.68%)
Mar 09, 2017 70.79 71.23 70.52 70.57 959,149 -0.34(-0.48%)
Mar 08, 2017 70.67 71.11 70.58 70.91 803,288 +0.26(+0.37%)
Mar 07, 2017 70.83 71.04 70.34 70.66 1,162,177 -0.11(-0.16%)
Mar 06, 2017 70.73 71.15 70.43 70.77 1,171,122 -0.07(-0.10%)
Mar 03, 2017 71.06 71.43 70.59 70.84 1,084,112 -0.57(-0.79%)
Mar 02, 2017 72.03 72.03 71.31 71.40 1,215,160 -0.95(-1.32%)
Mar 01, 2017 72.44 72.81 72.14 72.36 1,236,773 +0.80(+1.12%)
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%)
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.