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 (%)
Nov 30, 2018
37.55
38.08
36.95
37.43
1,521,494
-0.16(-0.43%)
Nov 29, 2018
37.64
38.09
37.06
37.59
908,158
-0.08(-0.22%)
Nov 28, 2018
37.62
37.90
36.97
37.67
1,707,357
+0.05(+0.12%)
Nov 27, 2018
37.64
38.13
37.13
37.62
1,019,379
-0.87(-2.25%)
Nov 26, 2018
38.14
38.90
38.14
38.49
829,391
+0.78(+2.06%)
Nov 23, 2018
37.80
38.27
37.28
37.71
264,940
-0.23(-0.62%)
Nov 21, 2018
37.95
37.95
37.95
0
+0.94(+2.54%)
Nov 20, 2018
36.54
37.18
36.10
37.01
1,021,504
-0.25(-0.68%)
Nov 19, 2018
37.65
38.00
37.09
37.26
769,836
-0.35(-0.94%)
Nov 16, 2018
37.42
37.98
37.30
37.61
1,055,107
-0.18(-0.48%)
Nov 15, 2018
37.21
38.17
36.97
37.80
997,133
+0.23(+0.60%)
Nov 14, 2018
37.90
38.55
37.44
37.57
829,510
+0.12(+0.31%)
Nov 13, 2018
37.55
38.33
37.43
37.45
673,883
+0.08(+0.22%)
Nov 12, 2018
37.54
37.71
37.00
37.37
914,641
-0.17(-0.46%)
Nov 09, 2018
38.15
38.40
37.05
37.54
1,121,037
-0.97(-2.53%)
Nov 08, 2018
38.45
38.84
38.17
38.52
1,050,468
-0.24(-0.63%)
Nov 07, 2018
39.42
39.42
38.37
38.76
2,593,210
-0.35(-0.90%)
Nov 06, 2018
38.36
39.39
38.22
39.11
2,068,221
+0.45(+1.17%)
Nov 05, 2018
39.09
39.56
38.48
38.66
1,320,455
-0.29(-0.74%)
Nov 02, 2018
39.11
39.60
38.55
38.95
2,411,609
+0.42(+1.10%)
Nov 01, 2018
33.01
39.09
32.91
38.53
4,154,507
+6.15(+18.98%)
Oct 31, 2018
31.86
32.56
31.70
32.38
2,153,393
+0.97(+3.10%)
Oct 30, 2018
30.81
31.43
30.81
31.41
1,398,534
+0.49(+1.58%)
Oct 29, 2018
31.54
31.99
30.55
30.92
754,873
-0.16(-0.52%)
Oct 26, 2018
31.00
31.60
30.54
31.08
784,848
-0.41(-1.29%)
Oct 25, 2018
30.72
31.96
30.55
31.49
1,431,994
+1.14(+3.75%)
Oct 24, 2018
32.15
32.35
30.33
30.35
1,260,632
-1.93(-5.98%)
Oct 23, 2018
32.16
32.47
31.63
32.28
1,631,137
-0.48(-1.46%)
Oct 22, 2018
33.12
33.20
32.73
32.76
1,120,735
-0.14(-0.44%)
Oct 19, 2018
33.08
33.51
32.80
32.90
857,205
-0.15(-0.46%)
Oct 18, 2018
34.04
34.10
32.99
33.06
1,274,609
-0.97(-2.84%)
Oct 17, 2018
33.92
34.38
33.73
34.02
990,004
-0.01(-0.03%)
Oct 16, 2018
33.63
34.34
33.39
34.03
1,269,410
+0.80(+2.42%)
Oct 15, 2018
32.95
33.65
32.82
33.23
1,235,975
+0.22(+0.66%)
Oct 12, 2018
33.28
33.31
32.42
33.01
1,250,903
+0.26(+0.80%)
Oct 11, 2018
33.35
33.46
32.31
32.75
2,454,729
-0.59(-1.76%)
Oct 10, 2018
35.37
35.37
33.29
33.34
2,904,639
-2.02(-5.72%)
Oct 09, 2018
36.10
36.13
35.33
35.36
906,967
-0.69(-1.93%)
Oct 08, 2018
36.00
36.24
35.71
36.05
828,526
-0.12(-0.32%)
Oct 05, 2018
36.32
36.87
35.96
36.17
1,294,118
+0.02(+0.05%)
Oct 04, 2018
37.15
37.15
35.91
36.15
1,268,891
-0.98(-2.65%)
Oct 03, 2018
37.29
37.65
37.03
37.14
1,132,518
-0.10(-0.27%)
Oct 02, 2018
37.35
37.47
36.94
37.24
1,129,243
-0.20(-0.53%)
Oct 01, 2018
39.34
39.34
37.39
37.43
1,101,638
-1.70(-4.34%)
Sep 28, 2018
38.66
39.36
38.63
39.13
1,907,879
+0.38(+0.98%)
Sep 27, 2018
38.56
39.02
38.23
38.75
1,193,431
-0.14(-0.35%)
Sep 26, 2018
38.96
39.29
38.76
38.89
1,149,541
-0.12(-0.30%)
Sep 25, 2018
38.57
39.15
38.32
39.00
1,482,996
+0.65(+1.69%)
Sep 24, 2018
39.46
39.46
38.20
38.35
1,763,377
-1.31(-3.30%)
Sep 21, 2018
39.84
40.09
39.58
39.66
2,274,319
-0.05(-0.11%)
Sep 20, 2018
38.89
39.74
38.85
39.71
1,694,321
+0.97(+2.52%)
Sep 19, 2018
38.90
39.21
38.72
38.73
1,303,330
-0.14(-0.35%)
Sep 18, 2018
37.99
39.17
37.78
38.87
1,395,451
+0.83(+2.18%)
Sep 17, 2018
38.07
38.49
37.96
38.04
1,412,969
-0.03(-0.07%)
Sep 14, 2018
37.06
38.16
36.85
38.07
1,754,855
+1.10(+2.98%)
Sep 13, 2018
36.48
37.20
36.41
36.97
1,574,677
+0.60(+1.64%)
Sep 12, 2018
35.92
36.40
35.74
36.37
1,656,605
+0.45(+1.24%)
Sep 11, 2018
36.57
36.97
35.90
35.92
1,807,676
-0.80(-2.19%)
Sep 10, 2018
37.07
37.25
36.72
36.73
1,351,278
-0.25(-0.68%)
Sep 07, 2018
37.24
37.24
36.58
36.98
1,619,805
-0.26(-0.70%)
Sep 06, 2018
38.11
38.32
36.94
37.24
2,090,656
-0.94(-2.46%)
Sep 05, 2018
38.86
39.08
37.77
38.17
2,841,680
-1.20(-3.04%)
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
.