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 (%)
Jun 30, 2020 26.56 27.99 26.50 27.72 872,411 +0.56(+2.06%)
Jun 29, 2020 26.25 27.35 25.53 27.16 1,473,241 +1.18(+4.54%)
Jun 26, 2020 27.19 27.44 25.61 25.98 1,945,358 -1.49(-5.41%)
Jun 25, 2020 26.67 27.67 26.14 27.46 1,139,788 +0.30(+1.12%)
Jun 24, 2020 29.19 29.48 27.15 27.16 1,679,246 -2.72(-9.12%)
Jun 23, 2020 30.49 30.49 28.89 29.88 1,618,617 -0.04(-0.13%)
Jun 22, 2020 29.60 30.10 28.65 29.92 1,630,988 +0.25(+0.83%)
Jun 19, 2020 30.47 31.30 29.05 29.68 3,078,252 -0.28(-0.92%)
Jun 18, 2020 29.75 30.98 29.55 29.95 1,253,378 -0.46(-1.52%)
Jun 17, 2020 31.83 31.83 30.37 30.42 1,187,966 -1.49(-4.66%)
Jun 16, 2020 33.39 33.46 30.86 31.90 1,639,158 +0.57(+1.82%)
Jun 15, 2020 29.74 31.89 29.56 31.33 1,764,898 -0.46(-1.45%)
Jun 12, 2020 32.37 33.04 31.28 31.79 2,105,065 +1.86(+6.21%)
Jun 11, 2020 30.63 31.93 29.90 29.93 1,809,981 -4.00(-11.78%)
Jun 10, 2020 35.07 35.27 32.98 33.93 1,096,279 -1.72(-4.83%)
Jun 09, 2020 35.97 36.73 34.80 35.65 1,598,947 -1.93(-5.12%)
Jun 08, 2020 38.64 38.64 36.39 37.58 1,426,770 +1.77(+4.95%)
Jun 05, 2020 37.92 38.67 35.08 35.81 2,479,093 +0.56(+1.59%)
Jun 04, 2020 33.97 35.54 33.26 35.25 1,760,398 +1.05(+3.06%)
Jun 03, 2020 33.62 34.85 33.39 34.20 1,205,473 +1.40(+4.28%)
Jun 02, 2020 32.88 33.07 32.15 32.80 1,494,802 +0.62(+1.92%)
Jun 01, 2020 30.97 32.34 30.48 32.18 1,048,154 +1.40(+4.56%)
May 29, 2020 30.82 31.76 30.29 30.78 1,786,885 -0.50(-1.61%)
May 28, 2020 34.15 34.15 30.99 31.28 1,215,862 -2.36(-7.02%)
May 27, 2020 32.57 33.79 31.66 33.64 2,173,316 +2.73(+8.83%)
May 26, 2020 30.11 31.11 29.59 30.91 1,626,462 +3.41(+12.39%)
May 22, 2020 27.99 28.29 26.73 27.50 804,423 -0.34(-1.22%)
May 21, 2020 27.67 28.37 27.43 27.84 1,246,117 +0.11(+0.38%)
May 20, 2020 28.95 28.97 27.39 27.74 1,306,739 +0.45(+1.67%)
May 19, 2020 28.55 28.89 26.55 27.28 2,048,349 +0.47(+1.77%)
May 18, 2020 24.53 27.03 24.34 26.81 1,392,408 +4.21(+18.63%)
May 15, 2020 21.68 22.72 21.17 22.60 817,340 +0.61(+2.77%)
May 14, 2020 20.46 22.04 19.72 21.99 946,990 +0.74(+3.46%)
May 13, 2020 22.75 23.13 21.01 21.25 1,143,922 -2.01(-8.65%)
May 12, 2020 24.20 24.68 23.27 23.27 930,813 -0.75(-3.10%)
May 11, 2020 24.18 24.51 23.53 24.01 1,282,235 -0.58(-2.36%)
May 08, 2020 23.02 24.67 22.89 24.59 1,006,020 +2.28(+10.24%)
May 07, 2020 21.69 23.35 21.51 22.31 1,486,451 +0.93(+4.35%)
May 06, 2020 23.17 24.00 20.89 21.38 1,790,515 -1.65(-7.18%)
May 05, 2020 24.48 25.13 22.87 23.03 1,264,095 -0.93(-3.88%)
May 04, 2020 22.61 24.07 22.34 23.96 1,672,440 +0.46(+1.98%)
May 01, 2020 23.29 23.76 22.52 23.50 1,316,837 -1.25(-5.05%)
Apr 30, 2020 24.90 25.10 23.75 24.75 2,398,992 -1.01(-3.91%)
Apr 29, 2020 24.24 26.76 24.20 25.75 2,908,774 +2.60(+11.25%)
Apr 28, 2020 23.95 24.27 22.30 23.15 2,121,323 +0.60(+2.66%)
Apr 27, 2020 22.35 23.84 22.35 22.55 2,141,599 +0.65(+2.96%)
Apr 24, 2020 21.93 22.26 21.10 21.90 829,119 +0.16(+0.76%)
Apr 23, 2020 20.98 22.67 20.98 21.74 1,051,644 +0.86(+4.13%)
Apr 22, 2020 21.46 21.51 20.40 20.87 670,338 +0.18(+0.89%)
Apr 21, 2020 20.54 21.55 20.54 20.69 927,466 -0.86(-4.00%)
Apr 20, 2020 21.56 22.60 21.06 21.55 1,721,171 -0.83(-3.72%)
Apr 17, 2020 22.37 23.13 22.22 22.38 1,514,817 +1.54(+7.38%)
Apr 16, 2020 21.73 21.73 20.09 20.85 2,818,280 -1.10(-5.03%)
Apr 15, 2020 21.62 22.51 20.82 21.95 2,245,114 -1.08(-4.71%)
Apr 14, 2020 22.74 23.48 22.12 23.03 1,398,601 +0.86(+3.88%)
Apr 13, 2020 22.69 22.93 21.03 22.17 1,484,433 -0.18(-0.82%)
Apr 09, 2020 23.01 23.99 22.17 22.36 2,058,850 +0.40(+1.81%)
Apr 08, 2020 20.87 22.24 20.24 21.96 2,054,107 +1.55(+7.59%)
Apr 07, 2020 21.85 24.36 20.35 20.41 1,923,358 +0.54(+2.73%)
Apr 06, 2020 19.60 21.06 19.38 19.87 1,628,741 +1.86(+10.32%)
Apr 03, 2020 18.46 18.65 16.78 18.01 1,296,791 -0.35(-1.90%)
Apr 02, 2020 19.10 20.16 18.19 18.36 1,003,162 -0.91(-4.72%)
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.