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 29, 2019 49.00 49.35 48.46 48.50 193,100 -0.78(-1.58%)
Nov 27, 2019 49.17 49.50 48.84 49.28 340,500 +0.31(+0.63%)
Nov 26, 2019 48.51 49.02 48.12 48.97 417,319 +0.63(+1.30%)
Nov 25, 2019 48.14 48.59 47.93 48.34 678,054 +0.49(+1.02%)
Nov 22, 2019 47.72 47.96 47.44 47.85 307,200 +0.32(+0.67%)
Nov 21, 2019 47.60 47.76 46.87 47.53 476,319 -0.06(-0.13%)
Nov 20, 2019 48.05 48.09 47.22 47.59 613,056 -0.71(-1.47%)
Nov 19, 2019 48.37 48.67 48.17 48.30 667,065 +0.20(+0.42%)
Nov 18, 2019 48.21 48.35 47.73 48.10 438,451 -0.18(-0.37%)
Nov 15, 2019 48.14 48.71 47.83 48.28 469,800 +0.46(+0.96%)
Nov 14, 2019 47.20 47.86 46.93 47.82 363,554 +0.62(+1.31%)
Nov 13, 2019 47.63 47.83 47.17 47.20 439,560 -0.86(-1.79%)
Nov 12, 2019 48.81 48.95 48.02 48.06 446,749 -0.69(-1.42%)
Nov 11, 2019 49.17 49.48 48.37 48.75 337,983 -0.75(-1.52%)
Nov 08, 2019 49.55 49.64 48.55 49.50 683,200 -0.10(-0.20%)
Nov 07, 2019 49.76 50.08 49.26 49.60 804,233 +0.39(+0.79%)
Nov 06, 2019 49.20 49.57 48.77 49.21 586,942 -0.02(-0.04%)
Nov 05, 2019 47.96 49.26 47.84 49.23 854,677 +1.42(+2.97%)
Nov 04, 2019 47.24 47.96 46.96 47.81 541,909 +0.91(+1.94%)
Nov 01, 2019 46.68 47.35 46.64 46.90 532,800 +0.49(+1.06%)
Oct 31, 2019 47.37 47.38 45.70 46.41 748,516 -0.69(-1.46%)
Oct 30, 2019 47.38 47.49 45.65 47.10 830,067 +0.73(+1.57%)
Oct 29, 2019 46.13 46.89 46.12 46.37 474,353 +0.20(+0.43%)
Oct 28, 2019 46.40 46.65 45.94 46.17 442,119 +0.08(+0.17%)
Oct 25, 2019 44.63 46.22 44.62 46.09 595,400 +1.38(+3.09%)
Oct 24, 2019 45.67 45.95 44.41 44.71 568,466 -0.70(-1.54%)
Oct 23, 2019 45.92 46.07 45.35 45.41 868,400 -0.69(-1.50%)
Oct 22, 2019 46.53 46.54 45.74 46.10 435,625 -0.37(-0.80%)
Oct 21, 2019 46.67 47.00 46.38 46.47 353,584 +0.34(+0.74%)
Oct 18, 2019 45.85 46.40 45.47 46.13 455,300 +0.09(+0.20%)
Oct 17, 2019 46.36 46.51 45.83 46.04 557,911 -0.13(-0.28%)
Oct 16, 2019 45.97 46.55 45.85 46.17 681,988 -0.03(-0.06%)
Oct 15, 2019 45.36 46.25 45.28 46.20 518,102 +0.92(+2.03%)
Oct 14, 2019 44.93 45.44 44.65 45.28 406,297 +0.00(+0.00%)
Oct 11, 2019 44.62 45.90 44.62 45.28 1,118,600 +1.47(+3.36%)
Oct 10, 2019 44.13 44.84 43.45 43.81 1,756,569 -0.07(-0.16%)
Oct 09, 2019 44.75 44.75 43.82 43.88 811,880 -0.18(-0.41%)
Oct 08, 2019 44.23 44.73 43.83 44.06 538,060 -0.67(-1.50%)
Oct 07, 2019 44.52 45.02 44.30 44.73 1,210,001 +0.13(+0.29%)
Oct 04, 2019 44.60 45.01 44.38 44.60 918,000 +0.17(+0.38%)
Oct 03, 2019 44.67 44.93 43.39 44.43 1,022,842 -0.56(-1.24%)
Oct 02, 2019 44.98 45.26 44.30 44.99 654,216 -0.35(-0.77%)
Oct 01, 2019 46.00 46.65 45.18 45.34 602,329 -0.68(-1.48%)
Sep 30, 2019 45.15 46.19 45.15 46.02 595,568 +0.91(+2.02%)
Sep 27, 2019 45.77 46.06 45.03 45.11 431,700 -0.56(-1.23%)
Sep 26, 2019 46.13 46.13 45.50 45.67 372,414 -0.72(-1.55%)
Sep 25, 2019 45.46 46.55 45.15 46.39 673,881 +0.96(+2.11%)
Sep 24, 2019 47.01 47.07 45.37 45.43 774,677 -1.30(-2.78%)
Sep 23, 2019 46.17 47.17 46.17 46.73 666,785 +0.21(+0.45%)
Sep 20, 2019 47.19 47.31 46.52 46.52 1,619,800 -0.54(-1.15%)
Sep 19, 2019 47.17 47.40 46.94 47.06 437,205 -0.01(-0.02%)
Sep 18, 2019 46.98 47.14 46.45 47.07 789,495 -0.03(-0.06%)
Sep 17, 2019 47.73 47.73 46.64 47.10 814,517 -0.71(-1.49%)
Sep 16, 2019 47.52 47.96 46.88 47.81 463,797 +0.00(+0.00%)
Sep 13, 2019 47.96 48.66 47.78 47.81 784,000 +0.11(+0.23%)
Sep 12, 2019 48.41 48.56 47.51 47.70 824,765 -1.24(-2.53%)
Sep 11, 2019 48.79 49.05 47.78 48.94 957,420 +0.04(+0.08%)
Sep 10, 2019 47.04 48.92 46.73 48.90 953,405 +1.93(+4.11%)
Sep 09, 2019 45.61 47.05 45.58 46.97 1,563,697 +1.54(+3.39%)
Sep 06, 2019 45.20 45.98 44.91 45.43 646,500 +0.32(+0.71%)
Sep 05, 2019 44.68 45.46 44.63 45.11 412,834 +1.11(+2.52%)
Sep 04, 2019 44.19 44.50 43.86 44.00 523,676 +0.36(+0.82%)
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.