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 (%)
Oct 30, 2015 68.22 68.30 67.55 67.63 914,789 -0.46(-0.67%)
Oct 29, 2015 66.96 68.34 65.96 68.09 1,852,145 +0.66(+0.97%)
Oct 28, 2015 67.55 68.75 66.59 67.43 2,258,632 +0.39(+0.58%)
Oct 27, 2015 66.09 67.46 64.64 67.04 3,824,772 +3.44(+5.41%)
Oct 26, 2015 63.09 63.88 62.69 63.60 2,474,368 +0.36(+0.57%)
Oct 23, 2015 64.77 64.83 62.88 63.24 1,938,723 -1.12(-1.74%)
Oct 22, 2015 62.91 64.40 62.43 64.36 1,541,573 +2.00(+3.20%)
Oct 21, 2015 63.16 63.21 62.06 62.37 1,965,924 -0.50(-0.79%)
Oct 20, 2015 61.55 63.16 61.31 62.87 1,566,132 +1.35(+2.19%)
Oct 19, 2015 61.15 61.91 61.15 61.52 1,360,370 +0.02(+0.04%)
Oct 16, 2015 61.65 61.98 61.09 61.49 1,666,991 -0.14(-0.23%)
Oct 15, 2015 63.53 63.95 60.38 61.63 5,722,482 -2.54(-3.95%)
Oct 14, 2015 65.36 65.54 64.05 64.17 1,088,894 -1.21(-1.84%)
Oct 13, 2015 65.13 66.30 64.95 65.38 1,420,505 -0.19(-0.29%)
Oct 12, 2015 65.08 65.73 64.82 65.57 830,874 +0.39(+0.60%)
Oct 09, 2015 64.79 65.31 64.56 65.18 875,318 +0.18(+0.28%)
Oct 08, 2015 63.31 65.33 63.31 64.99 1,351,784 +1.44(+2.26%)
Oct 07, 2015 62.37 63.59 61.94 63.56 1,029,161 +1.16(+1.87%)
Oct 06, 2015 62.62 63.56 62.16 62.39 1,457,774 -0.25(-0.40%)
Oct 05, 2015 61.88 62.77 61.80 62.64 982,645 +1.25(+2.03%)
Oct 02, 2015 59.02 61.39 58.76 61.39 1,571,741 +1.49(+2.48%)
Oct 01, 2015 59.80 60.87 59.32 59.91 1,701,822 +0.13(+0.22%)
Sep 30, 2015 58.98 60.00 58.85 59.77 1,518,472 +1.43(+2.45%)
Sep 29, 2015 58.94 59.31 58.00 58.34 1,525,859 -0.58(-0.99%)
Sep 28, 2015 60.71 60.99 58.86 58.92 1,944,257 -2.19(-3.59%)
Sep 25, 2015 61.65 62.05 60.98 61.12 1,478,346 -0.05(-0.08%)
Sep 24, 2015 61.04 61.49 60.64 61.17 1,179,666 -0.30(-0.49%)
Sep 23, 2015 62.06 62.18 61.45 61.47 1,003,444 -0.57(-0.91%)
Sep 22, 2015 62.77 62.80 61.80 62.03 980,696 -1.50(-2.37%)
Sep 21, 2015 63.57 64.02 63.11 63.54 847,997 +0.43(+0.69%)
Sep 18, 2015 64.00 64.18 62.94 63.11 2,632,619 -2.04(-3.14%)
Sep 17, 2015 65.22 66.14 64.92 65.15 1,145,557 -0.28(-0.43%)
Sep 16, 2015 65.14 65.53 65.04 65.43 1,428,685 +0.22(+0.34%)
Sep 15, 2015 65.53 65.53 64.27 65.21 1,348,195 -0.15(-0.23%)
Sep 14, 2015 65.36 65.90 65.20 65.36 703,098 -0.25(-0.38%)
Sep 11, 2015 64.84 65.63 64.84 65.61 888,449 +0.78(+1.21%)
Sep 10, 2015 64.28 65.12 63.77 64.83 1,071,276 +0.43(+0.67%)
Sep 09, 2015 65.52 65.59 64.29 64.39 913,902 -0.47(-0.73%)
Sep 08, 2015 64.49 64.94 64.05 64.87 1,029,117 +1.52(+2.40%)
Sep 04, 2015 63.35 63.35 63.35 63.35 1,020,050 -0.88(-1.37%)
Sep 03, 2015 64.31 64.94 63.93 64.23 1,051,182 +0.13(+0.21%)
Sep 02, 2015 63.37 64.27 62.82 64.10 1,501,984 +1.64(+2.62%)
Sep 01, 2015 62.10 63.03 62.06 62.46 1,984,347 -1.12(-1.77%)
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%)
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.