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 (%)
May 31, 2019 37.24 37.30 36.55 36.69 1,244,637 -1.03(-2.74%)
May 30, 2019 38.20 38.52 37.70 37.72 551,453 -0.38(-0.99%)
May 29, 2019 37.82 38.29 37.57 38.10 713,168 +0.06(+0.15%)
May 28, 2019 38.60 38.82 37.99 38.05 712,589 -0.50(-1.29%)
May 24, 2019 38.52 38.67 38.22 38.55 415,457 +0.12(+0.31%)
May 23, 2019 39.14 39.27 38.29 38.43 777,592 -1.14(-2.89%)
May 22, 2019 40.17 40.41 39.51 39.57 457,470 -0.83(-2.05%)
May 21, 2019 39.82 40.45 39.82 40.40 693,134 +0.79(+2.00%)
May 20, 2019 40.53 40.67 39.51 39.61 728,331 -1.44(-3.51%)
May 17, 2019 40.52 41.35 40.41 41.04 1,263,285 +0.20(+0.50%)
May 16, 2019 40.39 41.20 40.39 40.84 957,430 +0.66(+1.65%)
May 15, 2019 39.34 40.38 39.04 40.18 614,269 +0.42(+1.07%)
May 14, 2019 39.09 40.22 38.91 39.75 876,926 +0.85(+2.18%)
May 13, 2019 39.63 39.79 38.90 38.91 968,718 -1.57(-3.87%)
May 10, 2019 39.76 40.67 39.50 40.47 635,871 +0.19(+0.48%)
May 09, 2019 40.15 40.38 39.76 40.28 762,814 -0.02(-0.05%)
May 08, 2019 40.34 40.81 40.08 40.30 649,003 -0.21(-0.52%)
May 07, 2019 40.67 40.98 40.06 40.51 669,063 -0.61(-1.48%)
May 06, 2019 40.28 41.28 40.12 41.12 713,988 -0.05(-0.11%)
May 03, 2019 40.52 41.26 40.33 41.16 809,122 +0.85(+2.10%)
May 02, 2019 41.04 41.09 39.76 40.32 1,285,381 -0.71(-1.73%)
May 01, 2019 40.95 41.40 39.50 41.03 887,472 +0.85(+2.11%)
Apr 30, 2019 39.90 40.21 39.40 40.18 1,119,829 +0.21(+0.53%)
Apr 29, 2019 39.65 40.11 39.19 39.97 393,412 +0.31(+0.79%)
Apr 26, 2019 39.14 39.78 38.93 39.65 817,688 +0.50(+1.27%)
Apr 25, 2019 39.54 39.59 38.97 39.15 562,099 -0.54(-1.37%)
Apr 24, 2019 40.03 40.03 39.37 39.70 852,979 -0.48(-1.19%)
Apr 23, 2019 39.65 40.27 39.40 40.18 890,630 +0.62(+1.56%)
Apr 22, 2019 39.26 40.16 39.26 39.56 1,120,901 +0.14(+0.35%)
Apr 18, 2019 39.62 39.69 39.18 39.42 435,948 -0.13(-0.33%)
Apr 17, 2019 39.93 40.06 39.45 39.55 1,007,901 -0.23(-0.58%)
Apr 16, 2019 39.24 39.89 39.16 39.78 686,966 +0.53(+1.34%)
Apr 15, 2019 39.48 39.69 38.91 39.26 598,778 -0.24(-0.61%)
Apr 12, 2019 39.14 39.86 38.82 39.50 614,512 +0.53(+1.37%)
Apr 11, 2019 38.93 39.30 38.89 38.96 663,221 +0.12(+0.31%)
Apr 10, 2019 38.21 38.88 38.09 38.84 588,089 +0.76(+1.99%)
Apr 09, 2019 38.68 38.97 38.03 38.08 596,054 -0.83(-2.13%)
Apr 08, 2019 38.77 39.09 38.61 38.91 629,592 +0.18(+0.45%)
Apr 05, 2019 38.26 39.01 38.25 38.74 942,151 +0.46(+1.20%)
Apr 04, 2019 38.36 38.81 38.24 38.28 619,835 -0.01(-0.02%)
Apr 03, 2019 38.22 38.61 38.15 38.29 529,564 +0.38(+1.00%)
Apr 02, 2019 37.95 38.21 37.71 37.91 622,428 -0.10(-0.27%)
Apr 01, 2019 37.73 38.15 37.48 38.01 722,616 +0.66(+1.78%)
Mar 29, 2019 37.19 37.62 37.00 37.35 905,506 +0.24(+0.65%)
Mar 28, 2019 36.70 37.21 36.67 37.11 969,228 +0.46(+1.26%)
Mar 27, 2019 37.01 37.15 36.29 36.65 960,312 -0.21(-0.58%)
Mar 26, 2019 37.06 37.35 36.34 36.86 1,661,575 -0.08(-0.22%)
Mar 25, 2019 37.01 37.30 36.55 36.94 875,837 -0.29(-0.77%)
Mar 22, 2019 38.27 38.27 37.13 37.23 710,679 -1.20(-3.12%)
Mar 21, 2019 37.86 38.74 37.72 38.43 802,651 +0.43(+1.14%)
Mar 20, 2019 38.08 38.46 37.64 37.99 1,038,206 -0.09(-0.24%)
Mar 19, 2019 39.03 39.08 37.94 38.08 787,562 -0.78(-2.02%)
Mar 18, 2019 38.50 38.92 38.31 38.87 1,320,248 +0.65(+1.69%)
Mar 15, 2019 37.91 38.49 37.87 38.22 3,453,327 +0.50(+1.32%)
Mar 14, 2019 38.29 38.32 37.69 37.72 1,585,195 -0.41(-1.08%)
Mar 13, 2019 38.31 38.85 38.03 38.13 1,353,266 -0.12(-0.31%)
Mar 12, 2019 38.80 39.06 38.22 38.25 1,301,399 -0.39(-1.02%)
Mar 11, 2019 40.53 40.53 38.52 38.65 1,934,309 -2.00(-4.92%)
Mar 08, 2019 39.99 40.69 39.30 40.64 1,629,583 +0.16(+0.38%)
Mar 07, 2019 41.60 41.66 40.42 40.49 977,282 -1.17(-2.80%)
Mar 06, 2019 41.95 42.50 41.50 41.66 1,658,139 +0.02(+0.04%)
Mar 05, 2019 41.15 41.83 41.11 41.64 1,213,304 +0.62(+1.51%)
Mar 04, 2019 40.93 41.40 40.27 41.02 1,334,197 +0.26(+0.63%)
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.