Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2017
92.71
93.89
92.71
93.61
1,423,362
+0.97(+1.05%)
Oct 30, 2017
92.79
93.30
91.78
92.64
877,712
-0.72(-0.77%)
Oct 27, 2017
93.28
93.78
92.62
93.36
1,326,537
+0.08(+0.08%)
Oct 26, 2017
91.64
93.51
91.60
93.28
1,709,282
+1.88(+2.06%)
Oct 25, 2017
89.56
92.16
89.56
91.40
3,750,640
-3.68(-3.87%)
Oct 24, 2017
94.78
95.69
94.68
95.08
1,263,011
+0.22(+0.23%)
Oct 23, 2017
95.75
95.85
94.70
94.86
1,344,001
-0.64(-0.67%)
Oct 20, 2017
96.23
96.24
95.19
95.50
831,549
-0.26(-0.27%)
Oct 19, 2017
95.38
96.09
94.86
95.76
673,672
-0.03(-0.03%)
Oct 18, 2017
96.40
96.49
95.62
95.79
895,204
-0.26(-0.27%)
Oct 17, 2017
96.34
96.41
95.84
96.05
746,227
-0.34(-0.35%)
Oct 16, 2017
96.47
97.02
96.12
96.39
959,904
-0.31(-0.32%)
Oct 13, 2017
96.51
96.92
96.17
96.70
891,865
+0.61(+0.64%)
Oct 12, 2017
95.10
96.17
94.85
96.09
1,158,270
+0.61(+0.64%)
Oct 11, 2017
95.46
96.10
95.06
95.47
2,012,742
+0.25(+0.26%)
Oct 10, 2017
94.58
95.54
94.22
95.23
1,271,184
+0.69(+0.73%)
Oct 09, 2017
93.95
94.55
93.31
94.53
1,301,790
+0.74(+0.79%)
Oct 06, 2017
93.58
93.95
92.77
93.79
1,772,009
+0.20(+0.22%)
Oct 05, 2017
92.86
93.85
92.66
93.59
742,249
+0.81(+0.87%)
Oct 04, 2017
92.46
93.34
92.25
92.78
680,250
+0.54(+0.59%)
Oct 03, 2017
92.87
93.26
91.72
92.24
1,022,649
-0.65(-0.70%)
Oct 02, 2017
92.30
93.24
91.76
92.89
1,046,227
+0.53(+0.58%)
Sep 29, 2017
92.37
92.64
91.73
92.35
1,149,532
+0.14(+0.15%)
Sep 28, 2017
91.69
92.32
91.41
92.21
966,628
+0.37(+0.40%)
Sep 27, 2017
91.14
91.85
821,343
-0.04(-0.05%)
Sep 26, 2017
91.12
92.23
91.07
91.89
1,725,264
+1.08(+1.19%)
Sep 25, 2017
91.67
92.17
90.73
90.81
895,095
-1.38(-1.50%)
Sep 22, 2017
90.51
92.36
90.51
92.20
1,354,082
+1.79(+1.98%)
Sep 21, 2017
90.02
90.66
89.78
90.41
1,124,848
+0.45(+0.50%)
Sep 20, 2017
89.16
89.98
88.72
89.96
743,970
+1.02(+1.14%)
Sep 19, 2017
88.98
89.02
88.45
88.95
984,981
+0.04(+0.05%)
Sep 18, 2017
89.08
89.32
88.74
88.90
826,487
+0.03(+0.03%)
Sep 15, 2017
89.58
89.60
88.29
88.88
1,398,007
-1.08(-1.20%)
Sep 14, 2017
89.35
90.35
89.17
89.95
1,191,331
+0.15(+0.17%)
Sep 13, 2017
88.53
90.17
88.30
89.80
1,383,817
+1.45(+1.65%)
Sep 12, 2017
87.55
88.52
87.28
88.35
634,207
+0.88(+1.01%)
Sep 11, 2017
86.83
87.61
86.72
87.46
1,754,295
+1.19(+1.38%)
Sep 08, 2017
84.79
86.64
84.49
86.27
1,320,630
+1.36(+1.60%)
Sep 07, 2017
85.73
85.83
84.34
84.92
1,346,333
-0.60(-0.71%)
Sep 06, 2017
86.45
86.45
85.31
85.52
1,606,205
-0.87(-1.00%)
Sep 05, 2017
87.62
87.67
85.29
86.39
1,489,000
-1.45(-1.65%)
Sep 01, 2017
87.46
88.20
87.11
87.83
1,534,444
+0.50(+0.57%)
Aug 31, 2017
86.68
87.45
86.64
87.33
1,341,397
+1.19(+1.38%)
Aug 30, 2017
84.77
86.18
84.77
86.14
948,836
+1.46(+1.73%)
Aug 29, 2017
83.89
84.84
83.87
84.68
748,538
+0.30(+0.35%)
Aug 28, 2017
85.07
85.15
83.71
84.38
1,403,453
-0.60(-0.70%)
Aug 25, 2017
85.26
85.51
84.58
84.98
1,185,563
+0.02(+0.02%)
Aug 24, 2017
85.99
86.23
84.92
84.96
922,733
-0.67(-0.78%)
Aug 23, 2017
85.55
86.33
84.74
85.62
729,085
-0.35(-0.41%)
Aug 22, 2017
84.34
86.05
84.34
85.98
1,313,757
+1.82(+2.16%)
Aug 21, 2017
84.44
84.75
83.83
84.15
1,115,518
-0.09(-0.10%)
Aug 18, 2017
83.66
84.88
83.01
84.24
1,843,034
+0.50(+0.59%)
Aug 17, 2017
86.10
86.29
83.72
83.75
1,780,470
-2.57(-2.98%)
Aug 16, 2017
86.79
87.13
85.61
86.31
1,316,285
-0.41(-0.47%)
Aug 15, 2017
86.37
86.82
86.06
86.72
742,314
+0.75(+0.87%)
Aug 14, 2017
85.67
86.04
85.64
85.98
1,176,304
+1.20(+1.42%)
Aug 11, 2017
85.01
85.64
84.67
84.77
1,283,241
-0.24(-0.28%)
Aug 10, 2017
87.04
87.18
84.91
85.01
1,409,678
-2.36(-2.70%)
Aug 09, 2017
87.46
88.24
87.26
87.37
941,892
-0.49(-0.56%)
Aug 08, 2017
89.74
89.74
87.78
87.86
1,177,411
-2.15(-2.39%)
Aug 07, 2017
89.29
90.51
89.13
90.01
973,138
+0.94(+1.06%)
Aug 04, 2017
89.07
87.01
89.07
2,126,298
-0.03(-0.04%)
Aug 03, 2017
91.45
92.76
87.87
89.10
4,538,352
-0.61(-0.68%)
Aug 02, 2017
91.58
91.78
88.75
89.71
1,500,618
-2.01(-2.19%)
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
.