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 40.37 40.44 39.63 39.78 1,148,000 -1.12(-2.74%)
May 30, 2019 41.42 41.76 40.87 40.90 508,637 -0.41(-0.99%)
May 29, 2019 41.00 41.51 40.73 41.31 657,796 +0.06(+0.15%)
May 28, 2019 41.85 42.09 41.19 41.25 657,262 -0.54(-1.29%)
May 24, 2019 41.76 41.93 41.44 41.79 383,200 +0.13(+0.31%)
May 23, 2019 42.44 42.58 41.51 41.66 717,218 -1.24(-2.89%)
May 22, 2019 43.55 43.81 42.84 42.90 421,951 -0.90(-2.05%)
May 21, 2019 43.17 43.85 43.17 43.80 639,317 +0.86(+2.00%)
May 20, 2019 43.94 44.09 42.84 42.94 671,781 -1.56(-3.51%)
May 17, 2019 43.93 44.83 43.81 44.50 1,165,200 +0.22(+0.50%)
May 16, 2019 43.79 44.67 43.79 44.28 883,092 +0.72(+1.65%)
May 15, 2019 42.65 43.78 42.33 43.56 566,576 +0.46(+1.07%)
May 14, 2019 42.38 43.61 42.19 43.10 808,839 +0.92(+2.18%)
May 13, 2019 42.97 43.14 42.17 42.18 893,504 -1.70(-3.87%)
May 10, 2019 43.11 44.09 42.82 43.88 586,500 +0.21(+0.48%)
May 09, 2019 43.53 43.78 43.11 43.67 703,587 -0.02(-0.05%)
May 08, 2019 43.74 44.25 43.45 43.69 598,613 -0.23(-0.52%)
May 07, 2019 44.09 44.42 43.43 43.92 617,115 -0.66(-1.48%)
May 06, 2019 43.67 44.76 43.50 44.58 658,552 -0.05(-0.11%)
May 03, 2019 43.93 44.73 43.73 44.63 746,300 +0.92(+2.10%)
May 02, 2019 44.50 44.55 43.11 43.71 1,185,580 -0.77(-1.73%)
May 01, 2019 44.40 44.89 42.83 44.48 818,566 +0.92(+2.11%)
Apr 30, 2019 43.26 43.59 42.72 43.56 1,032,882 +0.23(+0.53%)
Apr 29, 2019 42.99 43.49 42.49 43.33 362,867 +0.34(+0.79%)
Apr 26, 2019 42.44 43.13 42.21 42.99 754,200 +0.54(+1.27%)
Apr 25, 2019 42.87 42.92 42.25 42.45 518,456 -0.59(-1.37%)
Apr 24, 2019 43.40 43.40 42.68 43.04 786,751 -0.52(-1.19%)
Apr 23, 2019 42.99 43.66 42.72 43.56 821,479 +0.67(+1.56%)
Apr 22, 2019 42.56 43.54 42.56 42.89 1,033,871 +0.15(+0.35%)
Apr 18, 2019 42.95 43.03 42.48 42.74 402,100 -0.14(-0.33%)
Apr 17, 2019 43.29 43.43 42.77 42.88 929,645 -0.25(-0.58%)
Apr 16, 2019 42.54 43.25 42.46 43.13 633,628 +0.57(+1.34%)
Apr 15, 2019 42.80 43.03 42.19 42.56 552,287 -0.26(-0.61%)
Apr 12, 2019 42.43 43.22 42.09 42.82 566,800 +0.58(+1.37%)
Apr 11, 2019 42.21 42.61 42.16 42.24 611,727 +0.13(+0.31%)
Apr 10, 2019 41.43 42.15 41.30 42.11 542,428 +0.82(+1.99%)
Apr 09, 2019 41.94 42.25 41.23 41.29 549,775 -0.90(-2.13%)
Apr 08, 2019 42.03 42.38 41.86 42.19 580,709 +0.19(+0.45%)
Apr 05, 2019 41.48 42.29 41.47 42.00 869,000 +0.50(+1.20%)
Apr 04, 2019 41.59 42.08 41.46 41.50 571,709 -0.01(-0.02%)
Apr 03, 2019 41.44 41.86 41.36 41.51 488,447 +0.41(+1.00%)
Apr 02, 2019 41.14 41.43 40.88 41.10 574,101 -0.11(-0.27%)
Apr 01, 2019 40.91 41.36 40.63 41.21 666,510 +0.72(+1.78%)
Mar 29, 2019 40.32 40.79 40.11 40.49 835,200 +0.26(+0.65%)
Mar 28, 2019 39.79 40.34 39.76 40.23 893,974 +0.50(+1.26%)
Mar 27, 2019 40.13 40.28 39.35 39.73 885,751 -0.23(-0.58%)
Mar 26, 2019 40.18 40.49 39.40 39.96 1,532,565 -0.09(-0.22%)
Mar 25, 2019 40.13 40.44 39.63 40.05 807,835 -0.31(-0.77%)
Mar 22, 2019 41.49 41.49 40.26 40.36 655,500 -1.30(-3.12%)
Mar 21, 2019 41.05 42.00 40.89 41.66 740,331 +0.47(+1.14%)
Mar 20, 2019 41.29 41.70 40.81 41.19 957,597 -0.10(-0.24%)
Mar 19, 2019 42.32 42.37 41.13 41.29 726,414 -0.85(-2.02%)
Mar 18, 2019 41.74 42.20 41.53 42.14 1,217,740 +0.70(+1.69%)
Mar 15, 2019 41.10 41.73 41.06 41.44 3,185,200 +0.09(+0.22%)
Mar 14, 2019 41.97 42.00 41.31 41.35 1,446,204 -0.45(-1.08%)
Mar 13, 2019 41.99 42.58 41.68 41.80 1,234,611 -0.13(-0.31%)
Mar 12, 2019 42.53 42.81 41.89 41.93 1,187,291 -0.43(-1.02%)
Mar 11, 2019 44.42 44.42 42.22 42.36 1,764,707 -2.19(-4.92%)
Mar 08, 2019 43.83 44.60 43.08 44.55 1,486,700 +0.17(+0.38%)
Mar 07, 2019 45.60 45.66 44.30 44.38 891,593 -1.28(-2.80%)
Mar 06, 2019 45.98 46.58 45.49 45.66 1,512,752 +0.02(+0.04%)
Mar 05, 2019 45.10 45.85 45.06 45.64 1,106,921 +0.68(+1.51%)
Mar 04, 2019 44.86 45.38 44.14 44.96 1,217,214 +0.28(+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.