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 (%)
Sep 30, 2019 42.48 43.45 42.48 43.29 633,057 +0.86(+2.02%)
Sep 27, 2019 43.06 43.33 42.36 42.44 458,874 -0.53(-1.23%)
Sep 26, 2019 43.40 43.40 42.81 42.97 395,856 -0.68(-1.55%)
Sep 25, 2019 42.77 43.79 42.48 43.64 716,300 +0.90(+2.11%)
Sep 24, 2019 44.23 44.28 42.68 42.74 823,441 -1.22(-2.78%)
Sep 23, 2019 43.44 44.38 43.43 43.96 708,757 +0.20(+0.45%)
Sep 20, 2019 44.40 44.51 43.77 43.77 1,721,762 -0.51(-1.15%)
Sep 19, 2019 44.38 44.59 44.16 44.27 464,726 -0.01(-0.02%)
Sep 18, 2019 44.20 44.35 43.70 44.28 839,191 -0.03(-0.06%)
Sep 17, 2019 44.90 44.90 43.88 44.31 865,788 -0.67(-1.49%)
Sep 16, 2019 44.71 45.12 44.10 44.98 492,991 +0.00(+0.00%)
Sep 13, 2019 45.12 45.78 44.95 44.98 833,350 +0.10(+0.23%)
Sep 12, 2019 45.54 45.68 44.70 44.88 876,682 -0.74(-1.63%)
Sep 11, 2019 45.48 45.73 44.54 45.62 1,027,131 +0.04(+0.08%)
Sep 10, 2019 43.85 45.60 43.56 45.58 1,022,824 +1.80(+4.11%)
Sep 09, 2019 42.51 43.86 42.49 43.78 1,677,552 +1.44(+3.39%)
Sep 06, 2019 42.13 42.86 41.86 42.35 693,572 +0.30(+0.71%)
Sep 05, 2019 41.65 42.37 41.60 42.05 442,893 +1.03(+2.52%)
Sep 04, 2019 41.19 41.48 40.88 41.01 561,805 +0.34(+0.83%)
Sep 03, 2019 40.78 40.86 40.06 40.68 738,487 -0.65(-1.58%)
Aug 30, 2019 41.55 41.84 41.12 41.33 843,873 +0.23(+0.57%)
Aug 29, 2019 40.36 41.41 40.36 41.10 807,197 +1.16(+2.89%)
Aug 28, 2019 39.24 40.11 38.99 39.94 532,175 +0.63(+1.61%)
Aug 27, 2019 39.79 39.89 39.07 39.31 654,942 -0.20(-0.50%)
Aug 26, 2019 39.99 39.99 39.17 39.50 750,970 +0.06(+0.14%)
Aug 23, 2019 40.15 40.54 39.39 39.45 706,661 -0.93(-2.31%)
Aug 22, 2019 40.06 40.61 39.92 40.38 556,224 +0.40(+1.00%)
Aug 21, 2019 40.17 40.28 39.48 39.98 1,060,884 +0.28(+0.70%)
Aug 20, 2019 37.91 39.78 37.91 39.70 1,375,016 +1.90(+5.03%)
Aug 19, 2019 37.66 38.11 37.42 37.80 723,116 +0.78(+2.12%)
Aug 16, 2019 36.34 37.07 36.12 37.01 919,185 +1.09(+3.04%)
Aug 15, 2019 36.57 36.57 35.74 35.92 661,156 -0.47(-1.28%)
Aug 14, 2019 37.39 37.39 36.28 36.39 835,097 -1.74(-4.57%)
Aug 13, 2019 36.92 38.88 36.92 38.13 731,574 +1.03(+2.76%)
Aug 12, 2019 37.17 37.25 36.91 37.11 528,640 -0.43(-1.14%)
Aug 09, 2019 38.00 38.14 37.47 37.54 523,424 -0.52(-1.37%)
Aug 08, 2019 36.96 38.11 36.95 38.06 1,051,390 +1.44(+3.92%)
Aug 07, 2019 36.61 36.85 36.16 36.62 857,511 -0.69(-1.85%)
Aug 06, 2019 37.70 38.00 36.82 37.31 905,862 -0.30(-0.79%)
Aug 05, 2019 38.59 38.61 36.98 37.61 1,321,465 -1.89(-4.79%)
Aug 02, 2019 40.46 40.46 39.17 39.50 758,478 -1.34(-3.29%)
Aug 01, 2019 43.87 43.93 40.65 40.85 1,316,817 -3.02(-6.88%)
Jul 31, 2019 45.80 46.37 43.58 43.87 1,099,159 -1.87(-4.10%)
Jul 30, 2019 44.96 45.78 42.70 45.74 1,050,243 +1.69(+3.83%)
Jul 29, 2019 43.67 44.07 43.40 44.05 753,431 +0.28(+0.64%)
Jul 26, 2019 43.33 43.86 43.01 43.77 727,473 +0.68(+1.58%)
Jul 25, 2019 43.08 43.80 42.87 43.09 672,086 -0.15(-0.34%)
Jul 24, 2019 43.19 43.55 42.61 43.24 808,637 +0.04(+0.09%)
Jul 23, 2019 42.76 43.28 42.64 43.20 757,443 +0.59(+1.38%)
Jul 22, 2019 42.90 43.02 42.43 42.62 496,153 -0.06(-0.13%)
Jul 19, 2019 43.12 43.27 42.64 42.67 650,767 -0.43(-0.99%)
Jul 18, 2019 43.28 43.28 42.78 43.10 559,781 -0.12(-0.28%)
Jul 17, 2019 43.89 43.93 43.11 43.22 431,552 -0.67(-1.53%)
Jul 16, 2019 43.34 44.03 43.27 43.89 1,011,160 +0.56(+1.29%)
Jul 15, 2019 43.38 43.38 42.78 43.33 478,923 +0.07(+0.15%)
Jul 12, 2019 42.88 43.49 42.87 43.27 532,651 +0.47(+1.09%)
Jul 11, 2019 42.04 42.81 42.04 42.80 710,696 +0.70(+1.66%)
Jul 10, 2019 42.25 42.53 41.92 42.10 569,228 +0.11(+0.27%)
Jul 09, 2019 41.78 42.17 41.58 41.99 1,335,605 -0.08(-0.20%)
Jul 08, 2019 42.32 42.38 42.00 42.08 504,867 -0.42(-0.99%)
Jul 05, 2019 42.26 42.56 41.98 42.50 453,906 -0.01(-0.02%)
Jul 03, 2019 41.77 42.52 40.92 42.51 419,576 +0.69(+1.65%)
Jul 02, 2019 42.02 42.02 41.31 41.82 743,708 -0.29(-0.69%)
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.