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 (%)
Oct 30, 2020 31.89 32.61 31.52 32.41 775,829 +0.35(+1.08%)
Oct 29, 2020 31.45 32.40 30.92 32.06 721,533 +0.59(+1.86%)
Oct 28, 2020 32.85 33.63 31.40 31.47 1,223,488 -1.88(-5.63%)
Oct 27, 2020 34.08 34.17 33.03 33.35 794,607 -0.95(-2.78%)
Oct 26, 2020 34.96 35.14 33.54 34.30 721,367 -1.45(-4.06%)
Oct 23, 2020 36.00 36.38 35.55 35.75 617,441 +0.00(+0.00%)
Oct 22, 2020 34.37 35.94 34.31 35.75 717,618 +1.64(+4.80%)
Oct 21, 2020 34.01 34.30 33.69 34.11 578,115 +0.21(+0.61%)
Oct 20, 2020 32.97 34.42 32.97 33.91 726,635 +1.50(+4.63%)
Oct 19, 2020 32.63 33.31 32.28 32.41 704,108 +0.01(+0.03%)
Oct 16, 2020 32.69 33.16 32.29 32.40 436,498 -0.21(-0.64%)
Oct 15, 2020 32.20 32.71 31.78 32.60 394,978 -0.07(-0.21%)
Oct 14, 2020 32.39 33.41 32.39 32.67 763,079 +0.38(+1.17%)
Oct 13, 2020 32.40 33.11 32.21 32.30 615,257 -0.11(-0.34%)
Oct 12, 2020 32.01 32.56 31.83 32.41 369,527 +0.54(+1.68%)
Oct 09, 2020 32.96 33.29 31.71 31.87 869,070 -0.96(-2.93%)
Oct 08, 2020 33.00 33.06 32.12 32.83 587,107 +0.27(+0.82%)
Oct 07, 2020 33.20 33.79 32.54 32.56 739,958 -0.01(-0.03%)
Oct 06, 2020 32.43 33.84 32.32 32.57 807,932 +0.68(+2.12%)
Oct 05, 2020 31.79 32.05 31.11 31.90 578,201 +0.38(+1.20%)
Oct 02, 2020 30.12 31.94 29.81 31.52 409,916 +0.44(+1.41%)
Oct 01, 2020 30.57 31.12 30.03 31.09 611,693 +0.54(+1.76%)
Sep 30, 2020 31.07 31.77 30.40 30.55 1,497,031 -0.02(-0.07%)
Sep 29, 2020 31.43 31.57 29.78 30.57 726,790 -1.05(-3.33%)
Sep 28, 2020 31.51 31.88 30.71 31.62 436,150 +0.95(+3.11%)
Sep 25, 2020 29.71 30.85 29.56 30.67 598,008 +0.77(+2.59%)
Sep 24, 2020 30.10 30.55 29.21 29.89 710,531 -0.19(-0.63%)
Sep 23, 2020 30.62 31.28 30.05 30.08 856,529 -0.35(-1.14%)
Sep 22, 2020 31.14 31.54 30.19 30.43 786,334 +0.02(+0.07%)
Sep 21, 2020 30.51 30.83 29.65 30.41 960,819 -1.65(-5.14%)
Sep 18, 2020 33.02 33.28 31.72 32.06 1,446,537 -1.16(-3.50%)
Sep 17, 2020 33.27 33.92 33.02 33.22 771,749 -0.60(-1.76%)
Sep 16, 2020 33.45 34.46 33.11 33.82 678,063 +0.37(+1.10%)
Sep 15, 2020 33.91 34.50 33.11 33.45 751,769 -0.46(-1.35%)
Sep 14, 2020 31.57 34.07 31.49 33.91 1,315,020 +2.91(+9.39%)
Sep 11, 2020 31.57 31.71 30.68 31.00 746,283 -0.29(-0.91%)
Sep 10, 2020 31.34 32.17 31.03 31.28 762,324 +0.14(+0.44%)
Sep 09, 2020 31.56 31.71 30.43 31.14 762,270 -0.44(-1.40%)
Sep 08, 2020 31.33 32.69 30.97 31.59 935,065 +0.66(+2.13%)
Sep 04, 2020 31.24 31.70 30.32 30.93 1,016,799 +0.67(+2.21%)
Sep 03, 2020 30.85 31.73 29.81 30.26 899,904 -0.22(-0.71%)
Sep 02, 2020 29.40 30.62 29.19 30.47 836,961 +1.32(+4.52%)
Sep 01, 2020 28.13 29.45 27.84 29.16 1,309,599 +0.64(+2.24%)
Aug 31, 2020 30.42 30.48 28.51 28.52 1,650,473 -2.22(-7.23%)
Aug 28, 2020 29.76 31.03 29.66 30.74 1,092,434 +1.22(+4.13%)
Aug 27, 2020 27.70 29.77 27.70 29.52 921,653 +1.83(+6.61%)
Aug 26, 2020 27.94 28.13 27.12 27.69 646,051 -0.46(-1.64%)
Aug 25, 2020 28.77 28.92 27.75 28.15 626,404 -0.19(-0.66%)
Aug 24, 2020 27.18 28.57 26.47 28.34 1,971,090 +1.56(+5.84%)
Aug 21, 2020 27.36 27.57 26.72 26.78 780,034 -0.40(-1.48%)
Aug 20, 2020 26.92 27.50 26.52 27.18 910,394 -0.27(-0.97%)
Aug 19, 2020 27.38 27.89 27.17 27.44 1,252,484 -0.22(-0.78%)
Aug 18, 2020 28.28 28.45 27.57 27.66 965,296 -0.90(-3.17%)
Aug 17, 2020 29.42 29.42 28.19 28.57 1,320,530 -0.93(-3.17%)
Aug 14, 2020 28.76 29.82 28.70 29.50 617,683 +0.17(+0.57%)
Aug 13, 2020 29.66 30.26 29.24 29.33 538,322 -0.76(-2.52%)
Aug 12, 2020 30.61 30.61 29.41 30.09 672,105 +0.07(+0.23%)
Aug 11, 2020 30.76 31.64 30.00 30.02 1,040,473 +0.24(+0.79%)
Aug 10, 2020 28.11 29.98 28.11 29.79 871,527 +1.97(+7.07%)
Aug 07, 2020 26.78 27.84 26.47 27.82 705,517 +0.84(+3.10%)
Aug 06, 2020 26.64 27.36 26.64 26.98 909,639 +0.01(+0.04%)
Aug 05, 2020 27.35 27.56 26.52 26.97 547,497 +0.17(+0.62%)
Aug 04, 2020 25.70 26.86 25.70 26.81 882,891 +0.94(+3.65%)
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.