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 (%)
Mar 31, 2020
20.87
22.72
20.61
21.00
1,333,363
-0.02(-0.09%)
Mar 30, 2020
23.42
23.71
20.32
21.02
1,438,984
-3.10(-12.84%)
Mar 27, 2020
22.65
24.97
21.76
24.12
1,373,255
-0.37(-1.50%)
Mar 26, 2020
21.49
26.85
21.02
24.48
2,125,391
+3.65(+17.51%)
Mar 25, 2020
20.07
23.10
18.89
20.84
2,325,133
+1.72(+9.01%)
Mar 24, 2020
17.79
20.44
17.12
19.11
1,441,158
+2.85(+17.49%)
Mar 23, 2020
18.78
19.26
16.09
16.27
1,583,514
-2.79(-14.63%)
Mar 20, 2020
17.46
22.27
17.46
19.06
2,157,840
+2.40(+14.41%)
Mar 19, 2020
16.76
18.25
14.74
16.66
1,675,026
-0.50(-2.93%)
Mar 18, 2020
23.18
23.55
13.30
17.16
2,559,360
-7.55(-30.55%)
Mar 17, 2020
25.73
25.82
22.09
24.71
1,772,189
+0.32(+1.31%)
Mar 16, 2020
24.80
29.23
20.40
24.39
1,990,331
-6.23(-20.35%)
Mar 13, 2020
26.96
30.78
26.58
30.62
2,434,454
+5.59(+22.35%)
Mar 12, 2020
23.53
26.12
21.01
25.03
2,265,745
-1.93(-7.15%)
Mar 11, 2020
32.28
32.28
26.24
26.95
2,358,539
-6.62(-19.71%)
Mar 10, 2020
33.36
34.24
31.11
33.57
1,513,502
+1.59(+4.96%)
Mar 09, 2020
33.74
33.86
31.28
31.99
1,221,694
-4.03(-11.18%)
Mar 06, 2020
35.02
36.72
34.85
36.01
1,431,721
-0.73(-1.99%)
Mar 05, 2020
37.67
38.16
36.37
36.74
1,133,878
-2.22(-5.70%)
Mar 04, 2020
38.53
39.04
37.14
38.96
1,023,855
+1.08(+2.86%)
Mar 03, 2020
38.93
39.07
37.13
37.88
1,363,383
-0.91(-2.35%)
Mar 02, 2020
38.26
38.82
36.60
38.79
962,982
+0.91(+2.41%)
Feb 28, 2020
37.24
38.47
36.99
37.88
1,359,255
-0.27(-0.70%)
Feb 27, 2020
38.20
40.38
37.56
38.15
1,009,906
-1.29(-3.27%)
Feb 26, 2020
41.36
42.56
39.41
39.44
1,380,238
-1.35(-3.31%)
Feb 25, 2020
43.26
43.29
40.71
40.79
1,180,366
-2.26(-5.25%)
Feb 24, 2020
44.15
44.39
43.04
43.05
808,079
-3.10(-6.71%)
Feb 21, 2020
46.16
46.40
45.62
46.14
508,944
-0.52(-1.12%)
Feb 20, 2020
46.99
47.24
46.49
46.66
448,312
-0.49(-1.05%)
Feb 19, 2020
46.88
47.52
46.86
47.16
453,658
+0.28(+0.59%)
Feb 18, 2020
46.64
47.20
46.34
46.88
518,265
-0.02(-0.04%)
Feb 14, 2020
47.14
47.27
46.71
46.90
439,322
-0.23(-0.48%)
Feb 13, 2020
46.32
47.28
46.06
47.13
474,469
+0.24(+0.51%)
Feb 12, 2020
46.59
47.16
46.45
46.89
475,156
+0.68(+1.48%)
Feb 11, 2020
45.47
46.60
45.47
46.21
565,835
+0.99(+2.18%)
Feb 10, 2020
45.28
45.51
44.90
45.22
490,223
-0.21(-0.46%)
Feb 07, 2020
45.52
46.10
45.39
45.43
503,045
-0.52(-1.14%)
Feb 06, 2020
47.22
47.41
45.81
45.95
716,591
-1.22(-2.58%)
Feb 05, 2020
47.76
47.88
47.04
47.17
607,612
+0.16(+0.34%)
Feb 04, 2020
47.47
47.66
46.97
47.01
769,055
+0.54(+1.16%)
Feb 03, 2020
46.45
47.25
46.37
46.46
575,163
+0.39(+0.84%)
Jan 31, 2020
47.95
48.07
46.02
46.08
902,133
-2.03(-4.22%)
Jan 30, 2020
47.30
48.22
47.16
48.11
373,183
+0.12(+0.26%)
Jan 29, 2020
48.12
48.48
47.74
47.98
517,249
+0.02(+0.04%)
Jan 28, 2020
47.61
48.17
47.21
47.96
584,589
+0.71(+1.51%)
Jan 27, 2020
47.49
47.66
46.73
47.25
711,026
-1.62(-3.32%)
Jan 24, 2020
49.61
49.76
48.43
48.88
403,826
-0.65(-1.30%)
Jan 23, 2020
49.05
49.67
48.44
49.52
431,676
+0.02(+0.04%)
Jan 22, 2020
49.49
50.21
49.39
49.50
501,348
+0.24(+0.48%)
Jan 21, 2020
49.70
50.02
49.03
49.27
669,089
-0.88(-1.76%)
Jan 17, 2020
50.17
50.44
49.98
50.15
337,997
+0.03(+0.06%)
Jan 16, 2020
49.46
50.15
49.43
50.12
460,202
+0.97(+1.97%)
Jan 15, 2020
49.06
49.69
48.78
49.15
431,893
-0.02(-0.04%)
Jan 14, 2020
48.68
49.34
48.54
49.17
520,957
+0.52(+1.07%)
Jan 13, 2020
48.48
48.74
48.24
48.65
341,009
+0.32(+0.67%)
Jan 10, 2020
48.73
49.07
48.14
48.33
512,314
-0.41(-0.84%)
Jan 09, 2020
48.87
48.98
48.32
48.73
580,233
+0.20(+0.41%)
Jan 08, 2020
48.18
48.89
48.08
48.53
477,396
+0.22(+0.45%)
Jan 07, 2020
48.42
48.77
48.27
48.32
369,423
-0.28(-0.57%)
Jan 06, 2020
48.27
48.62
48.04
48.59
395,214
-0.26(-0.52%)
Jan 03, 2020
48.74
49.03
48.36
48.85
401,825
-0.71(-1.44%)
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
.