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 (%)
Aug 30, 2019 44.57 44.88 44.11 44.34 786,600 +0.25(+0.57%)
Aug 29, 2019 43.30 44.42 43.30 44.09 752,413 +1.24(+2.89%)
Aug 28, 2019 42.10 43.03 41.83 42.85 496,057 +0.68(+1.61%)
Aug 27, 2019 42.69 42.79 41.91 42.17 610,491 -0.21(-0.50%)
Aug 26, 2019 42.90 42.90 42.02 42.38 700,002 +0.06(+0.14%)
Aug 23, 2019 43.07 43.49 42.26 42.32 658,700 -1.00(-2.31%)
Aug 22, 2019 42.98 43.57 42.83 43.32 518,473 +0.43(+1.00%)
Aug 21, 2019 43.09 43.21 42.35 42.89 988,882 +0.30(+0.70%)
Aug 20, 2019 40.67 42.68 40.67 42.59 1,281,694 +2.04(+5.03%)
Aug 19, 2019 40.40 40.89 40.14 40.55 674,038 +0.84(+2.12%)
Aug 16, 2019 38.99 39.77 38.75 39.71 856,800 +1.17(+3.04%)
Aug 15, 2019 39.23 39.23 38.34 38.54 616,284 -0.50(-1.28%)
Aug 14, 2019 40.11 40.11 38.92 39.04 778,419 -1.87(-4.57%)
Aug 13, 2019 39.61 41.71 39.61 40.91 681,922 +1.10(+2.76%)
Aug 12, 2019 39.88 39.96 39.60 39.81 492,762 -0.46(-1.14%)
Aug 09, 2019 40.77 40.92 40.20 40.27 487,900 -0.56(-1.37%)
Aug 08, 2019 39.65 40.88 39.64 40.83 980,032 +1.54(+3.92%)
Aug 07, 2019 39.28 39.53 38.79 39.29 799,312 -0.74(-1.85%)
Aug 06, 2019 40.45 40.77 39.50 40.03 844,381 -0.32(-0.79%)
Aug 05, 2019 41.40 41.42 39.67 40.35 1,231,777 -2.03(-4.79%)
Aug 02, 2019 43.41 43.41 42.02 42.38 707,000 -1.44(-3.29%)
Aug 01, 2019 47.06 47.12 43.61 43.82 1,227,445 -3.24(-6.88%)
Jul 31, 2019 49.13 49.75 46.75 47.06 1,024,559 -2.01(-4.10%)
Jul 30, 2019 48.23 49.11 45.81 49.07 978,963 +1.81(+3.83%)
Jul 29, 2019 46.85 47.28 46.56 47.26 702,296 +0.30(+0.64%)
Jul 26, 2019 46.48 47.05 46.14 46.96 678,100 +0.73(+1.58%)
Jul 25, 2019 46.22 46.99 45.99 46.23 626,472 -0.16(-0.34%)
Jul 24, 2019 46.34 46.72 45.72 46.39 753,755 +0.04(+0.09%)
Jul 23, 2019 45.87 46.43 45.74 46.35 706,036 +0.63(+1.38%)
Jul 22, 2019 46.02 46.15 45.52 45.72 462,479 -0.06(-0.13%)
Jul 19, 2019 46.26 46.42 45.75 45.78 606,600 -0.46(-0.99%)
Jul 18, 2019 46.43 46.43 45.89 46.24 521,789 -0.13(-0.28%)
Jul 17, 2019 47.09 47.13 46.25 46.37 402,263 -0.72(-1.53%)
Jul 16, 2019 46.50 47.24 46.42 47.09 942,533 +0.60(+1.29%)
Jul 15, 2019 46.54 46.54 45.90 46.49 446,419 +0.07(+0.15%)
Jul 12, 2019 46.00 46.66 45.99 46.42 496,500 +0.50(+1.09%)
Jul 11, 2019 45.10 45.93 45.10 45.92 662,461 +0.75(+1.66%)
Jul 10, 2019 45.33 45.63 44.98 45.17 530,595 +0.12(+0.27%)
Jul 09, 2019 44.82 45.24 44.61 45.05 1,244,958 -0.09(-0.20%)
Jul 08, 2019 45.40 45.47 45.06 45.14 470,602 -0.45(-0.99%)
Jul 05, 2019 45.34 45.66 45.04 45.59 423,100 -0.01(-0.02%)
Jul 03, 2019 44.81 45.62 43.90 45.60 391,100 +0.74(+1.65%)
Jul 02, 2019 45.08 45.08 44.32 44.86 693,233 -0.31(-0.69%)
Jul 01, 2019 44.74 45.56 44.51 45.17 1,177,537 +1.27(+2.89%)
Jun 28, 2019 43.23 44.29 43.23 43.90 2,459,700 +0.64(+1.48%)
Jun 27, 2019 42.47 43.28 42.19 43.26 599,283 +1.05(+2.49%)
Jun 26, 2019 42.06 42.43 41.77 42.21 363,777 +0.26(+0.62%)
Jun 25, 2019 42.55 42.69 41.89 41.95 651,571 -0.62(-1.46%)
Jun 24, 2019 42.91 43.21 42.50 42.57 503,345 -0.35(-0.82%)
Jun 21, 2019 43.06 43.46 42.91 42.92 1,206,500 -0.43(-0.99%)
Jun 20, 2019 43.26 43.61 43.11 43.35 536,480 +0.16(+0.37%)
Jun 19, 2019 43.15 43.20 42.56 43.19 790,871 +0.30(+0.70%)
Jun 18, 2019 43.00 43.37 42.75 42.89 791,805 +0.15(+0.35%)
Jun 17, 2019 42.90 43.28 42.61 42.74 671,332 -0.09(-0.21%)
Jun 14, 2019 42.72 43.01 42.01 42.83 423,500 -0.04(-0.09%)
Jun 13, 2019 42.65 43.04 42.37 42.87 381,751 -0.05(-0.12%)
Jun 12, 2019 43.54 43.54 42.78 42.92 473,908 -0.61(-1.40%)
Jun 11, 2019 42.88 44.33 42.88 43.53 769,128 +0.98(+2.30%)
Jun 10, 2019 42.12 42.95 42.12 42.55 927,090 +0.77(+1.84%)
Jun 07, 2019 41.15 42.14 41.15 41.78 516,000 +0.77(+1.88%)
Jun 06, 2019 41.02 41.52 40.53 41.01 628,263 -0.07(-0.17%)
Jun 05, 2019 41.47 41.64 40.59 41.08 565,145 -0.03(-0.07%)
Jun 04, 2019 39.85 41.22 39.70 41.11 1,168,134 +1.63(+4.13%)
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.