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 (%)
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%)
Sep 04, 2018 39.41 39.64 39.18 39.37 1,140,715 -0.12(-0.29%)
Aug 31, 2018 39.49 39.49 39.49 0 +0.09(+0.23%)
Aug 30, 2018 39.67 39.84 39.35 39.40 692,983 -0.32(-0.81%)
Aug 29, 2018 39.57 40.09 39.51 39.72 964,146 +0.02(+0.04%)
Aug 28, 2018 39.59 39.98 39.36 39.70 1,536,071 +0.24(+0.61%)
Aug 27, 2018 39.49 39.93 39.13 39.46 2,108,116 +0.15(+0.39%)
Aug 24, 2018 39.29 39.67 39.21 39.31 1,295,531 -0.06(-0.16%)
Aug 23, 2018 40.05 40.06 39.32 39.37 879,556 -0.61(-1.52%)
Aug 22, 2018 40.34 40.54 39.93 39.98 974,559 -0.44(-1.08%)
Aug 21, 2018 40.32 40.57 40.29 40.42 1,125,331 +0.04(+0.11%)
Aug 20, 2018 40.20 40.45 40.11 40.37 858,271 +0.28(+0.69%)
Aug 17, 2018 39.91 40.18 39.84 40.09 778,505 +0.02(+0.04%)
Aug 16, 2018 39.85 40.45 39.82 40.08 1,373,350 +0.42(+1.06%)
Aug 15, 2018 39.42 39.66 38.98 39.66 1,092,922 -0.06(-0.16%)
Aug 14, 2018 39.04 39.81 39.00 39.72 1,024,822 +0.80(+2.07%)
Aug 13, 2018 39.58 39.67 38.75 38.92 1,624,568 -0.68(-1.71%)
Aug 10, 2018 39.62 39.81 39.46 39.59 1,454,030 -0.02(-0.04%)
Aug 09, 2018 39.23 39.78 39.15 39.61 1,354,098 +0.38(+0.96%)
Aug 08, 2018 41.10 41.81 38.76 39.24 2,516,306 -1.61(-3.94%)
Aug 07, 2018 41.52 41.60 40.78 40.85 1,449,058 -0.76(-1.83%)
Aug 06, 2018 41.52 41.82 41.10 41.60 1,390,551 +0.09(+0.22%)
Aug 03, 2018 41.54 41.93 41.33 41.52 1,122,144 +0.04(+0.11%)
Aug 02, 2018 40.88 41.55 40.59 41.47 992,565 +0.20(+0.48%)
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.