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 31, 2015 63.85 64.30 63.40 63.58 1,268,751 -0.60(-0.93%)
Aug 28, 2015 64.07 64.40 63.36 64.18 1,272,059 -0.03(-0.05%)
Aug 27, 2015 63.87 64.38 62.79 64.21 1,728,629 +1.12(+1.78%)
Aug 26, 2015 62.52 63.31 61.36 63.09 2,128,064 +1.73(+2.82%)
Aug 25, 2015 63.41 63.41 61.32 61.36 1,766,856 +0.01(+0.01%)
Aug 24, 2015 59.54 63.07 58.21 61.35 2,575,347 -2.12(-3.35%)
Aug 21, 2015 63.86 64.45 63.30 63.48 1,901,926 -1.03(-1.60%)
Aug 20, 2015 65.71 66.02 64.47 64.51 1,536,839 -1.97(-2.96%)
Aug 19, 2015 66.01 66.87 65.74 66.48 954,619 +0.06(+0.09%)
Aug 18, 2015 66.76 66.76 66.12 66.42 1,068,632 -0.21(-0.31%)
Aug 17, 2015 65.15 66.67 64.82 66.63 1,373,950 +1.30(+1.99%)
Aug 14, 2015 66.25 66.74 65.03 65.33 2,759,217 -1.13(-1.70%)
Aug 13, 2015 66.20 67.05 65.63 66.46 1,337,137 +0.26(+0.40%)
Aug 12, 2015 65.29 66.39 64.94 66.20 1,956,472 +0.24(+0.36%)
Aug 11, 2015 65.49 66.08 65.20 65.96 1,968,632 -0.16(-0.24%)
Aug 10, 2015 65.71 66.25 65.24 66.11 1,451,715 +1.14(+1.76%)
Aug 07, 2015 65.42 65.52 64.65 64.97 1,605,421 -0.48(-0.73%)
Aug 06, 2015 66.03 66.05 64.67 65.45 2,596,591 -0.43(-0.65%)
Aug 05, 2015 67.44 67.85 65.83 65.88 1,823,226 -1.22(-1.81%)
Aug 04, 2015 67.69 67.97 66.95 67.10 939,630 -0.52(-0.77%)
Aug 03, 2015 68.35 68.87 67.29 67.62 1,313,876 -0.60(-0.87%)
Jul 31, 2015 68.24 68.57 67.45 68.21 1,726,771 +0.63(+0.93%)
Jul 30, 2015 67.97 68.71 67.44 67.59 2,481,127 -0.48(-0.70%)
Jul 29, 2015 67.01 68.51 66.78 68.06 3,616,705 +1.43(+2.15%)
Jul 28, 2015 68.16 69.58 66.43 66.63 4,767,856 -0.82(-1.21%)
Jul 27, 2015 68.33 68.41 66.87 67.45 3,474,036 -1.21(-1.76%)
Jul 24, 2015 69.86 69.87 68.38 68.66 2,024,616 -1.15(-1.65%)
Jul 23, 2015 72.17 72.17 69.35 69.81 2,006,057 -2.35(-3.25%)
Jul 22, 2015 71.57 72.19 71.21 72.16 872,525 +0.55(+0.77%)
Jul 21, 2015 71.54 71.78 70.99 71.60 1,680,848 +0.01(+0.01%)
Jul 20, 2015 71.83 72.13 71.51 71.59 941,162 -0.05(-0.07%)
Jul 17, 2015 71.36 71.82 71.12 71.64 997,497 +0.10(+0.14%)
Jul 16, 2015 71.22 71.59 70.73 71.54 775,125 +0.82(+1.16%)
Jul 15, 2015 71.09 71.33 70.60 70.73 1,089,616 -0.50(-0.70%)
Jul 14, 2015 70.73 71.35 70.59 71.22 1,148,531 +0.60(+0.85%)
Jul 13, 2015 70.47 70.90 70.21 70.62 1,188,678 +0.90(+1.29%)
Jul 10, 2015 69.13 69.89 68.97 69.72 1,046,493 +1.52(+2.23%)
Jul 09, 2015 68.53 69.14 68.18 68.20 1,349,792 +0.66(+0.98%)
Jul 08, 2015 68.57 68.82 67.54 67.54 1,123,278 -1.62(-2.34%)
Jul 07, 2015 68.81 69.30 67.95 69.16 954,492 +0.54(+0.78%)
Jul 06, 2015 68.56 69.25 68.21 68.62 1,387,273 -0.33(-0.48%)
Jul 02, 2015 69.07 68.95 68.95 68.95 895,203 +0.13(+0.19%)
Jul 01, 2015 68.23 68.94 68.09 68.82 1,107,566 +1.11(+1.64%)
Jun 30, 2015 68.11 68.14 67.46 67.71 1,571,485 +0.17(+0.26%)
Jun 29, 2015 68.35 68.88 67.44 67.54 1,123,704 -1.41(-2.04%)
Jun 26, 2015 69.02 69.15 68.53 68.94 984,254 +0.22(+0.32%)
Jun 25, 2015 68.85 68.86 68.48 68.72 1,404,284 +0.17(+0.24%)
Jun 24, 2015 69.30 69.50 68.55 68.55 1,391,679 -0.73(-1.05%)
Jun 23, 2015 69.81 69.81 68.87 69.28 1,114,675 -0.23(-0.33%)
Jun 22, 2015 69.85 70.14 69.37 69.51 1,170,950 +0.15(+0.21%)
Jun 19, 2015 69.87 70.07 69.35 69.36 2,048,603 -0.74(-1.05%)
Jun 18, 2015 69.71 70.36 69.65 70.10 1,365,992 +0.63(+0.90%)
Jun 17, 2015 69.51 69.64 68.85 69.47 984,561 -0.02(-0.02%)
Jun 16, 2015 69.63 69.81 69.17 69.49 624,751 -0.20(-0.28%)
Jun 15, 2015 69.45 69.78 69.06 69.68 653,359 -0.23(-0.33%)
Jun 12, 2015 70.28 70.40 69.81 69.92 647,928 -0.78(-1.10%)
Jun 11, 2015 70.47 70.87 70.30 70.69 773,844 +0.41(+0.59%)
Jun 10, 2015 69.95 70.60 69.83 70.28 956,349 +0.36(+0.52%)
Jun 09, 2015 69.42 70.36 69.22 69.92 1,327,032 +0.69(+0.99%)
Jun 08, 2015 69.46 69.77 69.08 69.23 1,350,907 -0.70(-1.00%)
Jun 05, 2015 70.05 70.57 69.58 69.93 1,539,496 -0.36(-0.51%)
Jun 04, 2015 70.26 71.19 70.18 70.29 953,893 -0.43(-0.61%)
Jun 03, 2015 70.26 70.85 70.20 70.72 944,835 +0.40(+0.56%)
Jun 02, 2015 69.79 70.59 69.64 70.32 1,127,007 +0.17(+0.24%)
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.