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, 2018 37.55 38.08 36.95 37.43 1,521,494 -0.16(-0.43%)
Nov 29, 2018 37.64 38.09 37.06 37.59 908,158 -0.08(-0.22%)
Nov 28, 2018 37.62 37.90 36.97 37.67 1,707,357 +0.05(+0.12%)
Nov 27, 2018 37.64 38.13 37.13 37.62 1,019,379 -0.87(-2.25%)
Nov 26, 2018 38.14 38.90 38.14 38.49 829,391 +0.78(+2.06%)
Nov 23, 2018 37.80 38.27 37.28 37.71 264,940 -0.23(-0.62%)
Nov 21, 2018 37.95 37.95 37.95 0 +0.94(+2.54%)
Nov 20, 2018 36.54 37.18 36.10 37.01 1,021,504 -0.25(-0.68%)
Nov 19, 2018 37.65 38.00 37.09 37.26 769,836 -0.35(-0.94%)
Nov 16, 2018 37.42 37.98 37.30 37.61 1,055,107 -0.18(-0.48%)
Nov 15, 2018 37.21 38.17 36.97 37.80 997,133 +0.23(+0.60%)
Nov 14, 2018 37.90 38.55 37.44 37.57 829,510 +0.12(+0.31%)
Nov 13, 2018 37.55 38.33 37.43 37.45 673,883 +0.08(+0.22%)
Nov 12, 2018 37.54 37.71 37.00 37.37 914,641 -0.17(-0.46%)
Nov 09, 2018 38.15 38.40 37.05 37.54 1,121,037 -0.97(-2.53%)
Nov 08, 2018 38.45 38.84 38.17 38.52 1,050,468 -0.24(-0.63%)
Nov 07, 2018 39.42 39.42 38.37 38.76 2,593,210 -0.35(-0.90%)
Nov 06, 2018 38.36 39.39 38.22 39.11 2,068,221 +0.45(+1.17%)
Nov 05, 2018 39.09 39.56 38.48 38.66 1,320,455 -0.29(-0.74%)
Nov 02, 2018 39.11 39.60 38.55 38.95 2,411,609 +0.42(+1.10%)
Nov 01, 2018 33.01 39.09 32.91 38.53 4,154,507 +6.15(+18.98%)
Oct 31, 2018 31.86 32.56 31.70 32.38 2,153,393 +0.97(+3.10%)
Oct 30, 2018 30.81 31.43 30.81 31.41 1,398,534 +0.49(+1.58%)
Oct 29, 2018 31.54 31.99 30.55 30.92 754,873 -0.16(-0.52%)
Oct 26, 2018 31.00 31.60 30.54 31.08 784,848 -0.41(-1.29%)
Oct 25, 2018 30.72 31.96 30.55 31.49 1,431,994 +1.14(+3.75%)
Oct 24, 2018 32.15 32.35 30.33 30.35 1,260,632 -1.93(-5.98%)
Oct 23, 2018 32.16 32.47 31.63 32.28 1,631,137 -0.48(-1.46%)
Oct 22, 2018 33.12 33.20 32.73 32.76 1,120,735 -0.14(-0.44%)
Oct 19, 2018 33.08 33.51 32.80 32.90 857,205 -0.15(-0.46%)
Oct 18, 2018 34.04 34.10 32.99 33.06 1,274,609 -0.97(-2.84%)
Oct 17, 2018 33.92 34.38 33.73 34.02 990,004 -0.01(-0.03%)
Oct 16, 2018 33.63 34.34 33.39 34.03 1,269,410 +0.80(+2.42%)
Oct 15, 2018 32.95 33.65 32.82 33.23 1,235,975 +0.22(+0.66%)
Oct 12, 2018 33.28 33.31 32.42 33.01 1,250,903 +0.26(+0.80%)
Oct 11, 2018 33.35 33.46 32.31 32.75 2,454,729 -0.59(-1.76%)
Oct 10, 2018 35.37 35.37 33.29 33.34 2,904,639 -2.02(-5.72%)
Oct 09, 2018 36.10 36.13 35.33 35.36 906,967 -0.69(-1.93%)
Oct 08, 2018 36.00 36.24 35.71 36.05 828,526 -0.12(-0.32%)
Oct 05, 2018 36.32 36.87 35.96 36.17 1,294,118 +0.02(+0.05%)
Oct 04, 2018 37.15 37.15 35.91 36.15 1,268,891 -0.98(-2.65%)
Oct 03, 2018 37.29 37.65 37.03 37.14 1,132,518 -0.10(-0.27%)
Oct 02, 2018 37.35 37.47 36.94 37.24 1,129,243 -0.20(-0.53%)
Oct 01, 2018 39.34 39.34 37.39 37.43 1,101,638 -1.70(-4.34%)
Sep 28, 2018 38.66 39.36 38.63 39.13 1,907,879 +0.38(+0.98%)
Sep 27, 2018 38.56 39.02 38.23 38.75 1,193,431 -0.14(-0.35%)
Sep 26, 2018 38.96 39.29 38.76 38.89 1,149,541 -0.12(-0.30%)
Sep 25, 2018 38.57 39.15 38.32 39.00 1,482,996 +0.65(+1.69%)
Sep 24, 2018 39.46 39.46 38.20 38.35 1,763,377 -1.31(-3.30%)
Sep 21, 2018 39.84 40.09 39.58 39.66 2,274,319 -0.05(-0.11%)
Sep 20, 2018 38.89 39.74 38.85 39.71 1,694,321 +0.97(+2.52%)
Sep 19, 2018 38.90 39.21 38.72 38.73 1,303,330 -0.14(-0.35%)
Sep 18, 2018 37.99 39.17 37.78 38.87 1,395,451 +0.83(+2.18%)
Sep 17, 2018 38.07 38.49 37.96 38.04 1,412,969 -0.03(-0.07%)
Sep 14, 2018 37.06 38.16 36.85 38.07 1,754,855 +1.10(+2.98%)
Sep 13, 2018 36.48 37.20 36.41 36.97 1,574,677 +0.60(+1.64%)
Sep 12, 2018 35.92 36.40 35.74 36.37 1,656,605 +0.45(+1.24%)
Sep 11, 2018 36.57 36.97 35.90 35.92 1,807,676 -0.80(-2.19%)
Sep 10, 2018 37.07 37.25 36.72 36.73 1,351,278 -0.25(-0.68%)
Sep 07, 2018 37.24 37.24 36.58 36.98 1,619,805 -0.26(-0.70%)
Sep 06, 2018 38.11 38.32 36.94 37.24 2,090,656 -0.94(-2.46%)
Sep 05, 2018 38.86 39.08 37.77 38.17 2,841,680 -1.20(-3.04%)
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.