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, 2016 57.42 57.71 57.07 57.49 1,871,455 +0.23(+0.40%)
Sep 29, 2016 57.57 58.02 57.10 57.26 1,576,406 -0.35(-0.61%)
Sep 28, 2016 57.42 57.89 57.22 57.61 1,216,479 +0.10(+0.18%)
Sep 27, 2016 57.30 57.75 57.19 57.51 688,681 +0.17(+0.30%)
Sep 26, 2016 58.25 58.25 57.09 57.34 1,773,307 -1.49(-2.54%)
Sep 23, 2016 58.30 58.95 58.25 58.83 686,325 +0.20(+0.33%)
Sep 22, 2016 58.28 58.77 58.15 58.64 678,487 +0.63(+1.09%)
Sep 21, 2016 58.05 58.10 57.31 58.00 686,864 +0.12(+0.21%)
Sep 20, 2016 58.04 58.67 57.83 57.89 532,887 +0.04(+0.07%)
Sep 19, 2016 58.19 58.56 57.68 57.84 805,027 -0.03(-0.06%)
Sep 16, 2016 57.82 58.12 57.42 57.88 1,576,740 -0.23(-0.40%)
Sep 15, 2016 57.32 58.18 57.07 58.11 859,087 +0.81(+1.42%)
Sep 14, 2016 57.17 57.73 56.72 57.30 798,713 +0.25(+0.43%)
Sep 13, 2016 57.36 57.78 56.80 57.05 989,283 -0.83(-1.43%)
Sep 12, 2016 56.63 58.03 56.36 57.88 1,390,492 +0.77(+1.35%)
Sep 09, 2016 58.82 59.04 57.11 57.11 1,770,632 -2.25(-3.78%)
Sep 08, 2016 59.89 59.99 59.27 59.35 1,292,919 -0.60(-1.00%)
Sep 07, 2016 59.85 60.03 59.61 59.95 1,041,373 +0.11(+0.19%)
Sep 06, 2016 60.35 60.37 59.68 59.84 1,124,632 -0.53(-0.88%)
Sep 02, 2016 60.53 60.37 60.37 60.37 688,494 -0.03(-0.06%)
Sep 01, 2016 60.61 61.05 60.10 60.40 1,034,395 -0.04(-0.07%)
Aug 31, 2016 60.81 61.11 60.40 60.45 1,163,760 -0.56(-0.92%)
Aug 30, 2016 61.10 61.34 60.84 61.01 821,001 +0.01(+0.01%)
Aug 29, 2016 60.52 61.45 60.52 61.00 784,915 +0.52(+0.86%)
Aug 26, 2016 60.77 61.33 60.29 60.48 733,446 -0.29(-0.48%)
Aug 25, 2016 60.32 60.91 60.24 60.77 746,884 +0.26(+0.42%)
Aug 24, 2016 60.82 61.06 60.34 60.52 856,899 -0.32(-0.52%)
Aug 23, 2016 60.82 61.03 60.59 60.83 776,024 +0.13(+0.21%)
Aug 22, 2016 60.68 60.73 60.14 60.70 934,514 -0.16(-0.26%)
Aug 19, 2016 59.94 60.90 59.78 60.87 1,517,983 +0.59(+0.97%)
Aug 18, 2016 60.08 60.48 59.86 60.28 1,098,287 +0.20(+0.32%)
Aug 17, 2016 59.45 60.09 59.25 60.09 1,695,540 +0.67(+1.13%)
Aug 16, 2016 59.25 59.60 59.17 59.42 932,067 -0.03(-0.06%)
Aug 15, 2016 58.95 59.53 58.84 59.45 682,562 +0.62(+1.05%)
Aug 12, 2016 58.67 59.00 58.51 58.83 999,586 -0.11(-0.19%)
Aug 11, 2016 59.25 59.61 58.73 58.94 1,207,248 -0.14(-0.23%)
Aug 10, 2016 59.07 59.42 58.78 59.08 1,193,868 +0.19(+0.32%)
Aug 09, 2016 59.03 59.34 58.53 58.89 1,135,777 -0.19(-0.32%)
Aug 08, 2016 59.01 59.22 58.69 59.08 1,348,625 +0.23(+0.39%)
Aug 05, 2016 58.78 59.12 58.66 58.85 1,005,939 +0.31(+0.52%)
Aug 04, 2016 58.31 58.73 58.17 58.54 1,257,664 +0.30(+0.51%)
Aug 03, 2016 58.40 58.84 57.98 58.25 1,535,544 -0.28(-0.48%)
Aug 02, 2016 59.15 59.22 57.69 58.52 2,424,712 -0.57(-0.96%)
Aug 01, 2016 59.97 60.20 57.95 59.09 4,432,614 -1.13(-1.87%)
Jul 29, 2016 60.37 60.87 59.56 60.22 2,315,249 -0.36(-0.59%)
Jul 28, 2016 59.75 60.82 59.36 60.58 1,746,974 +0.68(+1.13%)
Jul 27, 2016 61.89 61.89 58.97 59.90 5,105,210 -5.55(-8.49%)
Jul 26, 2016 65.00 65.67 65.00 65.45 2,356,421 +0.15(+0.23%)
Jul 25, 2016 65.37 65.83 65.16 65.30 1,306,671 -0.18(-0.27%)
Jul 22, 2016 64.87 65.61 64.70 65.48 1,348,730 +0.59(+0.91%)
Jul 21, 2016 64.67 65.23 64.47 64.88 1,874,841 +0.96(+1.50%)
Jul 20, 2016 64.29 64.61 63.82 63.93 1,423,588 -0.10(-0.16%)
Jul 19, 2016 64.16 64.26 63.72 64.03 1,128,556 -0.37(-0.58%)
Jul 18, 2016 64.01 64.63 63.96 64.40 921,451 +0.39(+0.61%)
Jul 15, 2016 64.10 64.39 63.26 64.01 1,192,795 -0.01(-0.01%)
Jul 14, 2016 64.01 64.21 63.66 64.02 1,043,993 +0.65(+1.03%)
Jul 13, 2016 63.62 64.22 63.17 63.37 2,080,656 -0.64(-1.01%)
Jul 12, 2016 63.06 64.55 63.03 64.01 2,440,061 +1.60(+2.57%)
Jul 11, 2016 61.69 62.50 61.49 62.41 1,193,429 +1.06(+1.73%)
Jul 08, 2016 60.91 61.42 60.21 61.35 1,046,934 +1.14(+1.89%)
Jul 07, 2016 59.84 60.48 59.75 60.21 991,316 +0.49(+0.82%)
Jul 06, 2016 59.08 59.74 58.59 59.72 1,498,703 +0.33(+0.56%)
Jul 05, 2016 60.19 60.19 58.95 59.39 1,416,246 -1.42(-2.33%)
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.