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 (%)
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%)
Mar 01, 2018
102.18
103.28
101.20
101.83
1,131,567
-0.15(-0.15%)
Feb 28, 2018
102.57
103.66
101.98
101.98
1,202,077
-0.16(-0.16%)
Feb 27, 2018
103.97
103.98
101.86
102.14
1,752,899
-1.81(-1.75%)
Feb 26, 2018
105.65
106.05
103.91
103.95
1,483,407
-1.38(-1.31%)
Feb 23, 2018
105.81
106.29
105.06
105.33
879,377
-0.14(-0.13%)
Feb 22, 2018
105.02
105.47
1,075,593
-1.21(-1.13%)
Feb 21, 2018
106.36
108.36
106.22
106.68
875,929
+0.31(+0.29%)
Feb 20, 2018
105.90
107.98
105.90
106.37
761,708
-0.27(-0.26%)
Feb 16, 2018
106.65
106.65
106.65
0
-1.36(-1.26%)
Feb 15, 2018
107.33
109.21
107.31
108.00
1,148,158
+0.84(+0.78%)
Feb 14, 2018
103.91
107.39
103.91
107.17
2,238,038
+3.30(+3.18%)
Feb 13, 2018
102.20
104.14
101.92
103.86
1,408,561
+1.42(+1.38%)
Feb 12, 2018
101.86
103.00
101.27
102.44
1,160,906
+1.14(+1.12%)
Feb 09, 2018
100.90
102.08
97.57
101.31
1,227,900
+1.29(+1.29%)
Feb 08, 2018
104.16
104.55
100.00
100.02
968,779
-4.55(-4.35%)
Feb 07, 2018
105.19
106.38
104.30
104.57
897,821
-0.92(-0.88%)
Feb 06, 2018
100.49
105.85
100.08
105.49
1,926,299
+1.66(+1.60%)
Feb 05, 2018
105.86
107.32
102.39
103.83
965,906
-3.22(-3.01%)
Feb 02, 2018
110.02
110.02
106.75
107.05
867,152
-3.15(-2.86%)
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
.