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 (%)
Nov 30, 2017 98.97 99.40 97.50 98.99 1,612,817 +0.11(+0.11%)
Nov 29, 2017 97.36 99.07 97.12 98.89 1,047,881 +1.69(+1.74%)
Nov 28, 2017 96.30 97.55 95.87 97.20 1,526,188 +1.30(+1.36%)
Nov 27, 2017 96.28 96.83 95.88 95.89 936,293 -0.18(-0.18%)
Nov 24, 2017 96.31 96.52 95.81 96.07 256,222 +0.01(+0.01%)
Nov 22, 2017 96.87 96.87 95.76 96.06 1,095,092 -0.55(-0.57%)
Nov 21, 2017 96.20 97.15 96.19 96.61 1,154,323 +0.65(+0.68%)
Nov 20, 2017 95.24 96.08 95.09 95.96 533,392 +0.67(+0.71%)
Nov 17, 2017 94.45 95.74 94.43 95.29 698,202 +0.46(+0.49%)
Nov 16, 2017 94.05 95.07 93.57 94.82 1,103,893 +1.53(+1.64%)
Nov 15, 2017 93.46 93.67 92.57 93.29 955,202 -0.93(-0.99%)
Nov 14, 2017 92.85 94.29 92.21 94.22 1,219,782 +1.09(+1.17%)
Nov 13, 2017 92.53 93.67 92.43 93.13 1,287,665 +0.20(+0.22%)
Nov 10, 2017 93.38 93.40 91.79 92.93 1,592,330 -0.76(-0.81%)
Nov 09, 2017 94.75 95.62 93.14 93.69 1,813,514 -1.88(-1.97%)
Nov 08, 2017 95.27 95.68 94.94 95.58 746,614 +0.36(+0.38%)
Nov 07, 2017 96.11 96.57 95.06 95.22 906,441 -0.32(-0.33%)
Nov 06, 2017 95.39 95.86 95.01 95.53 746,849 +0.11(+0.12%)
Nov 03, 2017 93.89 96.76 93.89 95.42 1,338,085 +1.27(+1.35%)
Nov 02, 2017 94.24 94.63 93.56 94.15 887,065 +0.21(+0.22%)
Nov 01, 2017 95.11 96.41 93.54 93.94 1,110,510 +0.32(+0.35%)
Oct 31, 2017 92.71 93.89 92.71 93.61 1,423,362 +0.97(+1.05%)
Oct 30, 2017 92.79 93.30 91.78 92.64 877,712 -0.72(-0.77%)
Oct 27, 2017 93.28 93.78 92.62 93.36 1,326,537 +0.08(+0.08%)
Oct 26, 2017 91.64 93.51 91.60 93.28 1,709,282 +1.88(+2.06%)
Oct 25, 2017 89.56 92.16 89.56 91.40 3,750,640 -3.68(-3.87%)
Oct 24, 2017 94.78 95.69 94.68 95.08 1,263,011 +0.22(+0.23%)
Oct 23, 2017 95.75 95.85 94.70 94.86 1,344,001 -0.64(-0.67%)
Oct 20, 2017 96.23 96.24 95.19 95.50 831,549 -0.26(-0.27%)
Oct 19, 2017 95.38 96.09 94.86 95.76 673,672 -0.03(-0.03%)
Oct 18, 2017 96.40 96.49 95.62 95.79 895,204 -0.26(-0.27%)
Oct 17, 2017 96.34 96.41 95.84 96.05 746,227 -0.34(-0.35%)
Oct 16, 2017 96.47 97.02 96.12 96.39 959,904 -0.31(-0.32%)
Oct 13, 2017 96.51 96.92 96.17 96.70 891,865 +0.61(+0.64%)
Oct 12, 2017 95.10 96.17 94.85 96.09 1,158,270 +0.61(+0.64%)
Oct 11, 2017 95.46 96.10 95.06 95.47 2,012,742 +0.25(+0.26%)
Oct 10, 2017 94.58 95.54 94.22 95.23 1,271,184 +0.69(+0.73%)
Oct 09, 2017 93.95 94.55 93.31 94.53 1,301,790 +0.74(+0.79%)
Oct 06, 2017 93.58 93.95 92.77 93.79 1,772,009 +0.20(+0.22%)
Oct 05, 2017 92.86 93.85 92.66 93.59 742,249 +0.81(+0.87%)
Oct 04, 2017 92.46 93.34 92.25 92.78 680,250 +0.54(+0.59%)
Oct 03, 2017 92.87 93.26 91.72 92.24 1,022,649 -0.65(-0.70%)
Oct 02, 2017 92.30 93.24 91.76 92.89 1,046,227 +0.53(+0.58%)
Sep 29, 2017 92.37 92.64 91.73 92.35 1,149,532 +0.14(+0.15%)
Sep 28, 2017 91.69 92.32 91.41 92.21 966,628 +0.37(+0.40%)
Sep 27, 2017 91.14 91.85 821,343 -0.04(-0.05%)
Sep 26, 2017 91.12 92.23 91.07 91.89 1,725,264 +1.08(+1.19%)
Sep 25, 2017 91.67 92.17 90.73 90.81 895,095 -1.38(-1.50%)
Sep 22, 2017 90.51 92.36 90.51 92.20 1,354,082 +1.79(+1.98%)
Sep 21, 2017 90.02 90.66 89.78 90.41 1,124,848 +0.45(+0.50%)
Sep 20, 2017 89.16 89.98 88.72 89.96 743,970 +1.02(+1.14%)
Sep 19, 2017 88.98 89.02 88.45 88.95 984,981 +0.04(+0.05%)
Sep 18, 2017 89.08 89.32 88.74 88.90 826,487 +0.03(+0.03%)
Sep 15, 2017 89.58 89.60 88.29 88.88 1,398,007 -1.08(-1.20%)
Sep 14, 2017 89.35 90.35 89.17 89.95 1,191,331 +0.15(+0.17%)
Sep 13, 2017 88.53 90.17 88.30 89.80 1,383,817 +1.45(+1.65%)
Sep 12, 2017 87.55 88.52 87.28 88.35 634,207 +0.88(+1.01%)
Sep 11, 2017 86.83 87.61 86.72 87.46 1,754,295 +1.19(+1.38%)
Sep 08, 2017 84.79 86.64 84.49 86.27 1,320,630 +1.36(+1.60%)
Sep 07, 2017 85.73 85.83 84.34 84.92 1,346,333 -0.60(-0.71%)
Sep 06, 2017 86.45 86.45 85.31 85.52 1,606,205 -0.87(-1.00%)
Sep 05, 2017 87.62 87.67 85.29 86.39 1,489,000 -1.45(-1.65%)
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.