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 (%)
Aug 29, 2014 65.51 65.98 65.98 65.98 879,793 +0.47(+0.72%)
Aug 28, 2014 65.22 65.62 64.98 65.51 582,878 -0.14(-0.21%)
Aug 27, 2014 65.99 66.26 65.45 65.65 682,879 -0.40(-0.60%)
Aug 26, 2014 65.44 66.14 65.39 66.05 1,086,101 +0.61(+0.93%)
Aug 25, 2014 65.07 65.71 64.90 65.44 1,482,023 +0.59(+0.91%)
Aug 22, 2014 64.62 65.12 64.51 64.85 605,376 -0.03(-0.05%)
Aug 21, 2014 64.61 64.91 64.30 64.88 870,051 +0.39(+0.61%)
Aug 20, 2014 64.49 64.59 64.12 64.49 701,594 -0.07(-0.10%)
Aug 19, 2014 64.75 65.05 64.37 64.56 1,301,214 -0.11(-0.18%)
Aug 18, 2014 64.79 64.85 64.43 64.67 1,086,686 +0.40(+0.62%)
Aug 15, 2014 64.81 64.92 63.79 64.27 1,623,462 -0.52(-0.80%)
Aug 14, 2014 64.11 64.80 63.81 64.79 983,644 +0.81(+1.27%)
Aug 13, 2014 63.88 64.31 63.64 63.98 1,047,710 +0.52(+0.82%)
Aug 12, 2014 63.64 63.76 63.05 63.46 1,013,626 -0.08(-0.13%)
Aug 11, 2014 62.30 63.85 62.30 63.54 1,691,429 +1.59(+2.57%)
Aug 08, 2014 60.87 61.76 60.82 61.95 1,093,586 +1.23(+2.02%)
Aug 07, 2014 61.78 62.00 60.69 60.72 1,138,734 -0.82(-1.33%)
Aug 06, 2014 61.37 61.90 61.26 61.54 684,906 -0.07(-0.12%)
Aug 05, 2014 62.10 62.40 61.37 61.62 1,136,698 -0.94(-1.50%)
Aug 04, 2014 61.59 62.68 61.39 62.56 1,154,238 +0.97(+1.57%)
Aug 01, 2014 61.41 62.08 61.02 61.59 1,344,153 +0.28(+0.45%)
Jul 31, 2014 62.59 62.76 61.29 61.32 916,119 -1.22(-1.95%)
Jul 30, 2014 62.42 62.63 61.78 62.53 1,267,612 +0.47(+0.76%)
Jul 29, 2014 62.84 63.29 62.02 62.06 1,174,584 -0.75(-1.20%)
Jul 28, 2014 63.51 63.83 62.81 62.82 1,649,903 -0.59(-0.93%)
Jul 25, 2014 63.31 64.00 62.96 63.41 1,600,003 +0.11(+0.18%)
Jul 24, 2014 62.90 64.10 62.78 63.30 2,155,106 +1.17(+1.88%)
Jul 23, 2014 62.83 62.88 62.06 62.13 1,465,577 -0.48(-0.76%)
Jul 22, 2014 62.19 62.86 62.19 62.61 1,062,448 +0.58(+0.94%)
Jul 21, 2014 61.80 62.30 61.44 62.02 888,890 +0.06(+0.09%)
Jul 18, 2014 61.41 62.04 61.29 61.97 600,338 +0.90(+1.48%)
Jul 17, 2014 61.67 62.02 60.99 61.07 771,710 -0.95(-1.53%)
Jul 16, 2014 62.39 62.53 61.93 62.02 897,755 -0.06(-0.09%)
Jul 15, 2014 62.32 62.68 61.71 62.07 962,634 -0.24(-0.38%)
Jul 14, 2014 62.75 63.12 62.30 62.31 849,446 -0.07(-0.12%)
Jul 11, 2014 62.23 62.53 61.92 62.38 794,344 +0.13(+0.21%)
Jul 10, 2014 61.52 62.63 61.52 62.25 1,132,437 -0.27(-0.43%)
Jul 09, 2014 61.85 62.53 61.55 62.52 1,325,861 +0.98(+1.60%)
Jul 08, 2014 61.59 61.67 61.26 61.54 1,309,945 -0.40(-0.64%)
Jul 07, 2014 61.60 62.03 61.60 61.93 694,969 -0.21(-0.34%)
Jul 03, 2014 61.83 62.15 62.15 62.15 600,903 +0.47(+0.76%)
Jul 02, 2014 61.41 61.72 61.22 61.67 770,095 +0.31(+0.50%)
Jul 01, 2014 61.52 61.67 61.08 61.37 971,889 -0.09(-0.15%)
Jun 30, 2014 61.33 61.53 60.89 61.46 975,437 +0.08(+0.13%)
Jun 27, 2014 61.08 61.67 60.67 61.37 2,670,264 +0.17(+0.28%)
Jun 26, 2014 61.07 61.38 60.50 61.20 1,480,859 +0.20(+0.33%)
Jun 25, 2014 60.35 61.44 60.00 61.00 3,647,109 +0.85(+1.42%)
Jun 24, 2014 60.58 61.12 60.08 60.15 1,523,626 -0.57(-0.94%)
Jun 23, 2014 60.62 60.77 60.17 60.72 1,839,838 +0.23(+0.38%)
Jun 20, 2014 60.23 60.64 60.08 60.49 1,558,516 +0.32(+0.53%)
Jun 19, 2014 59.35 60.21 59.30 60.17 1,685,079 +0.80(+1.35%)
Jun 18, 2014 58.96 59.38 58.84 59.37 2,601,511 +0.41(+0.69%)
Jun 17, 2014 58.66 59.08 58.58 58.96 1,122,868 +0.12(+0.21%)
Jun 16, 2014 58.70 59.05 58.55 58.84 1,002,572 +0.02(+0.04%)
Jun 13, 2014 58.87 59.21 58.44 58.82 1,884,181 +0.02(+0.04%)
Jun 12, 2014 59.56 59.59 58.65 58.79 1,513,094 -0.81(-1.36%)
Jun 11, 2014 59.91 60.06 59.45 59.60 1,866,077 -0.62(-1.02%)
Jun 10, 2014 60.27 60.32 59.69 60.22 1,607,169 -0.61(-1.00%)
Jun 06, 2014 60.85 60.87 60.59 60.83 1,978,164 +0.26(+0.43%)
Jun 05, 2014 60.74 60.81 60.12 60.57 1,617,234 +0.06(+0.11%)
Jun 04, 2014 60.42 60.60 60.21 60.51 1,794,728 -0.17(-0.28%)
Jun 03, 2014 60.54 60.96 60.20 60.68 1,558,863 -0.06(-0.11%)
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.