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 (%)
May 31, 2018
98.26
98.27
95.70
96.05
3,124,684
-2.11(-2.15%)
May 30, 2018
97.53
98.87
96.57
98.16
27,826,586
+2.06(+2.15%)
May 29, 2018
94.81
96.76
94.61
96.09
2,399,198
+0.49(+0.51%)
May 25, 2018
95.61
95.61
95.61
0
-0.56(-0.58%)
May 24, 2018
96.02
96.59
95.52
96.16
1,151,534
+0.27(+0.29%)
May 23, 2018
95.88
96.16
95.11
95.89
1,007,315
-0.21(-0.22%)
May 22, 2018
96.72
96.78
95.90
96.10
1,016,373
-0.43(-0.45%)
May 21, 2018
97.23
97.25
96.00
96.54
1,137,209
-0.30(-0.31%)
May 18, 2018
96.53
97.05
95.38
96.84
1,981,633
+0.05(+0.05%)
May 17, 2018
99.79
99.79
95.07
96.78
2,986,130
-3.00(-3.01%)
May 16, 2018
98.25
100.23
98.09
99.79
1,950,307
+1.77(+1.81%)
May 15, 2018
98.08
99.12
97.38
98.02
1,120,264
-0.61(-0.62%)
May 14, 2018
99.20
99.80
98.25
98.63
1,095,083
-0.32(-0.32%)
May 11, 2018
99.04
99.66
98.59
98.95
759,233
-0.57(-0.57%)
May 10, 2018
99.05
99.91
98.15
99.51
1,090,335
+1.32(+1.34%)
May 09, 2018
96.49
98.83
95.94
98.19
1,485,934
+2.13(+2.21%)
May 08, 2018
94.41
96.39
94.17
96.07
1,346,508
+1.36(+1.44%)
May 07, 2018
94.22
95.10
93.67
94.70
1,526,952
+0.55(+0.58%)
May 04, 2018
93.16
94.72
91.81
94.15
1,358,329
+0.71(+0.76%)
May 03, 2018
96.16
96.22
91.27
93.44
2,986,442
-2.71(-2.82%)
May 02, 2018
100.98
100.98
96.11
96.16
2,224,716
-5.68(-5.58%)
May 01, 2018
101.11
101.83
100.11
101.83
1,654,121
+0.67(+0.67%)
Apr 30, 2018
102.86
104.15
101.06
101.16
849,892
-1.36(-1.33%)
Apr 27, 2018
102.68
104.26
102.28
102.52
770,267
-0.21(-0.21%)
Apr 26, 2018
104.87
105.40
102.59
102.74
1,441,481
-1.56(-1.49%)
Apr 25, 2018
102.06
104.55
101.53
104.30
1,456,225
+1.71(+1.67%)
Apr 24, 2018
102.81
103.91
101.48
102.58
1,524,890
+0.10(+0.09%)
Apr 23, 2018
101.89
103.11
101.28
102.49
1,130,837
+0.86(+0.85%)
Apr 20, 2018
101.17
102.42
101.04
101.63
1,244,375
+0.57(+0.56%)
Apr 19, 2018
101.66
101.68
100.20
101.06
662,603
-0.65(-0.64%)
Apr 18, 2018
101.07
102.25
100.63
101.71
718,505
+0.94(+0.93%)
Apr 17, 2018
99.80
102.10
99.80
100.77
797,025
+1.76(+1.78%)
Apr 16, 2018
97.99
99.41
97.99
99.01
1,149,553
+1.52(+1.56%)
Apr 13, 2018
99.52
99.67
96.91
97.48
987,530
-1.74(-1.76%)
Apr 12, 2018
99.13
100.14
98.83
99.23
673,120
+0.48(+0.48%)
Apr 11, 2018
96.65
99.73
96.65
98.75
1,071,165
+1.89(+1.95%)
Apr 10, 2018
98.68
99.57
96.64
96.86
1,075,960
-0.44(-0.46%)
Apr 09, 2018
98.39
98.68
97.18
97.31
649,820
-0.37(-0.38%)
Apr 06, 2018
100.01
100.32
96.99
97.68
818,029
-2.80(-2.79%)
Apr 05, 2018
101.22
101.42
99.54
100.48
975,280
-0.01(-0.01%)
Apr 04, 2018
98.02
100.75
97.77
100.49
648,415
+1.15(+1.16%)
Apr 03, 2018
99.10
100.66
98.60
99.33
736,445
+0.94(+0.95%)
Apr 02, 2018
101.45
102.18
96.22
98.40
1,305,640
-2.96(-2.92%)
Mar 29, 2018
101.35
101.35
101.35
0
+1.45(+1.45%)
Mar 28, 2018
100.08
101.11
99.59
99.90
841,570
-0.12(-0.12%)
Mar 27, 2018
101.97
102.39
99.42
100.03
545,755
-1.31(-1.29%)
Mar 26, 2018
100.09
101.50
100.03
101.34
888,289
+1.79(+1.80%)
Mar 23, 2018
102.08
102.63
99.34
99.55
706,082
-2.49(-2.44%)
Mar 22, 2018
103.46
104.07
102.01
102.04
817,596
-2.41(-2.31%)
Mar 21, 2018
103.67
104.92
103.13
104.44
775,215
+0.87(+0.84%)
Mar 20, 2018
103.61
105.08
103.28
103.58
694,113
+0.29(+0.28%)
Mar 19, 2018
102.90
103.99
102.56
103.28
715,304
+0.31(+0.30%)
Mar 16, 2018
102.88
103.55
102.84
102.97
938,675
+0.10(+0.09%)
Mar 15, 2018
102.82
103.60
102.46
102.88
726,328
+0.06(+0.06%)
Mar 14, 2018
104.82
104.96
102.31
102.82
1,105,933
-1.47(-1.41%)
Mar 13, 2018
104.98
105.94
104.05
104.29
1,030,537
-0.45(-0.43%)
Mar 12, 2018
106.58
106.99
104.50
104.73
617,055
-1.92(-1.80%)
Mar 09, 2018
103.27
106.71
103.27
106.66
1,032,723
+4.06(+3.96%)
Mar 08, 2018
103.74
104.06
102.16
102.59
731,477
-0.78(-0.76%)
Mar 07, 2018
103.62
101.66
103.38
1,007,766
-0.21(-0.20%)
Mar 06, 2018
103.09
103.90
102.91
103.59
848,287
+0.81(+0.79%)
Mar 05, 2018
101.83
102.89
99.77
102.78
1,444,890
+0.26(+0.26%)
Mar 02, 2018
101.05
102.77
99.74
102.52
1,038,891
+0.69(+0.67%)
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
.