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 29, 2015 85.09 85.33 84.65 84.91 925,181 -0.39(-0.46%)
May 28, 2015 85.56 85.56 84.57 85.30 716,986 -0.32(-0.37%)
May 27, 2015 85.10 85.87 85.05 85.62 671,688 +0.60(+0.71%)
May 26, 2015 86.80 86.80 84.67 85.02 963,199 -1.87(-2.15%)
May 22, 2015 86.69 86.89 86.89 86.89 607,500 +0.17(+0.20%)
May 21, 2015 86.49 86.82 86.03 86.72 724,234 +0.23(+0.27%)
May 20, 2015 86.80 87.01 86.14 86.49 520,470 -0.36(-0.41%)
May 19, 2015 87.22 87.78 86.61 86.85 569,125 -0.30(-0.34%)
May 18, 2015 86.56 87.51 86.42 87.15 621,849 +0.55(+0.64%)
May 15, 2015 87.46 88.01 86.24 86.60 840,611 -0.46(-0.53%)
May 14, 2015 86.10 87.14 86.00 87.06 733,192 +1.36(+1.59%)
May 13, 2015 86.60 87.14 85.60 85.70 839,709 -0.81(-0.94%)
May 12, 2015 86.84 87.05 86.24 86.51 719,199 -0.72(-0.83%)
May 11, 2015 86.72 87.82 86.40 87.23 1,517,424 +0.52(+0.60%)
May 08, 2015 86.75 88.30 86.04 86.71 1,073,918 +0.95(+1.11%)
May 07, 2015 84.68 85.94 84.68 85.76 1,036,823 +0.65(+0.76%)
May 06, 2015 85.66 86.37 84.51 85.11 900,303 -0.39(-0.46%)
May 05, 2015 85.66 85.96 84.81 85.50 1,238,370 -0.34(-0.40%)
May 04, 2015 86.60 87.12 85.49 85.84 899,327 -0.66(-0.76%)
May 01, 2015 85.76 86.75 85.76 86.50 795,012 +1.10(+1.29%)
Apr 30, 2015 86.17 86.35 84.83 85.40 1,366,724 -0.71(-0.82%)
Apr 29, 2015 86.29 88.68 85.87 86.11 2,307,888 -0.27(-0.31%)
Apr 28, 2015 90.00 90.55 86.05 86.38 2,572,676 -3.72(-4.13%)
Apr 27, 2015 91.90 92.00 90.01 90.10 1,419,698 -1.23(-1.35%)
Apr 24, 2015 91.11 91.43 90.52 91.33 649,138 +0.56(+0.62%)
Apr 23, 2015 90.66 91.46 90.36 90.77 766,362 +0.04(+0.04%)
Apr 22, 2015 90.48 90.91 89.12 90.73 564,159 +0.50(+0.55%)
Apr 21, 2015 90.10 90.36 89.25 90.23 739,199 +0.74(+0.83%)
Apr 20, 2015 89.66 89.77 88.74 89.49 1,083,459 +0.17(+0.19%)
Apr 17, 2015 89.81 89.91 88.69 89.32 809,752 -1.20(-1.33%)
Apr 16, 2015 90.67 91.18 89.81 90.52 677,165 -0.30(-0.33%)
Apr 15, 2015 91.13 91.45 90.45 90.82 804,198 -0.17(-0.19%)
Apr 14, 2015 91.11 91.15 90.23 90.99 632,568 -0.20(-0.22%)
Apr 13, 2015 90.68 91.44 90.19 91.19 734,293 +0.29(+0.32%)
Apr 10, 2015 91.35 91.66 90.56 90.90 626,009 -0.69(-0.75%)
Apr 09, 2015 91.22 91.99 90.80 91.59 464,065 +0.44(+0.48%)
Apr 08, 2015 90.86 91.74 90.39 91.15 839,095 +0.61(+0.67%)
Apr 07, 2015 92.00 92.00 90.47 90.54 627,261 -1.05(-1.15%)
Apr 06, 2015 90.66 92.13 90.27 91.59 777,135 +0.16(+0.17%)
Apr 02, 2015 90.72 91.43 91.43 91.43 706,400 +0.92(+1.02%)
Apr 01, 2015 90.04 90.53 88.75 90.51 1,009,352 +0.04(+0.04%)
Mar 31, 2015 90.56 91.45 90.15 90.47 584,926 -0.41(-0.45%)
Mar 30, 2015 91.91 92.09 90.72 90.88 790,771 -0.54(-0.59%)
Mar 27, 2015 90.26 91.70 90.04 91.42 1,065,826 +1.17(+1.30%)
Mar 26, 2015 88.47 90.65 87.92 90.25 1,677,820 +1.26(+1.42%)
Mar 25, 2015 90.53 90.90 88.99 88.99 813,407 -1.59(-1.76%)
Mar 24, 2015 91.35 91.90 90.49 90.58 655,084 -0.83(-0.91%)
Mar 23, 2015 91.82 92.69 91.40 91.41 806,300 -0.71(-0.77%)
Mar 20, 2015 91.64 92.34 91.64 92.12 1,332,693 +0.59(+0.64%)
Mar 19, 2015 90.38 91.61 90.29 91.53 854,897 +1.05(+1.16%)
Mar 18, 2015 89.43 90.91 89.07 90.48 954,198 +0.52(+0.58%)
Mar 17, 2015 90.31 90.64 89.95 89.96 631,300 -0.61(-0.67%)
Mar 16, 2015 90.01 90.79 89.69 90.57 774,348 +0.98(+1.09%)
Mar 13, 2015 89.49 89.84 88.91 89.59 888,773 -0.18(-0.20%)
Mar 12, 2015 89.29 90.20 89.11 89.77 606,884 +0.73(+0.82%)
Mar 11, 2015 89.25 89.71 88.76 89.04 615,028 -0.21(-0.24%)
Mar 10, 2015 89.87 90.06 89.10 89.25 960,539 -1.58(-1.74%)
Mar 09, 2015 90.05 90.90 89.64 90.83 1,060,227 +1.10(+1.23%)
Mar 06, 2015 91.10 91.33 89.56 89.73 970,304 -1.61(-1.76%)
Mar 05, 2015 92.11 92.17 91.26 91.34 903,584 -0.36(-0.39%)
Mar 04, 2015 92.27 92.75 91.31 91.70 1,004,788 -1.05(-1.13%)
Mar 03, 2015 93.68 93.94 92.53 92.75 831,102 -1.36(-1.45%)
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.