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 (%)
Jan 29, 2021
45.49
45.51
44.16
44.24
720,700
-1.73(-3.76%)
Jan 28, 2021
45.00
46.68
44.80
45.97
558,309
+1.83(+4.15%)
Jan 27, 2021
45.05
45.93
43.40
44.14
1,301,582
-2.21(-4.77%)
Jan 26, 2021
47.50
48.00
46.22
46.35
599,512
-0.68(-1.45%)
Jan 25, 2021
47.97
48.47
46.30
47.03
751,018
-1.32(-2.73%)
Jan 22, 2021
48.24
48.60
47.68
48.35
383,200
-0.91(-1.85%)
Jan 21, 2021
49.14
49.90
48.52
49.26
851,832
-0.23(-0.46%)
Jan 20, 2021
48.44
49.90
48.25
49.49
677,490
+1.30(+2.70%)
Jan 19, 2021
47.70
48.96
47.63
48.19
597,323
+0.77(+1.62%)
Jan 15, 2021
46.99
47.61
46.60
47.42
584,100
-0.13(-0.27%)
Jan 14, 2021
47.50
48.22
46.85
47.55
633,827
+1.03(+2.21%)
Jan 13, 2021
47.75
47.91
46.32
46.52
419,177
-1.21(-2.54%)
Jan 12, 2021
47.24
48.12
46.82
47.73
621,631
+0.96(+2.05%)
Jan 11, 2021
46.04
47.46
45.58
46.77
466,673
-0.44(-0.93%)
Jan 08, 2021
48.73
49.00
46.37
47.21
586,500
-0.97(-2.01%)
Jan 07, 2021
49.31
50.34
47.70
48.18
887,372
-0.95(-1.93%)
Jan 06, 2021
46.86
50.27
45.75
49.13
1,141,418
+3.54(+7.76%)
Jan 05, 2021
43.22
46.31
43.22
45.59
872,585
+2.25(+5.19%)
Jan 04, 2021
45.00
45.15
42.79
43.34
616,218
-1.52(-3.39%)
Dec 31, 2020
44.86
44.86
44.86
805,657
+0.84(+1.91%)
Dec 30, 2020
42.99
44.91
42.99
44.02
805,657
+1.10(+2.56%)
Dec 29, 2020
43.32
43.68
42.75
42.92
798,927
-0.06(-0.14%)
Dec 28, 2020
43.64
44.05
42.94
42.98
454,545
-0.03(-0.07%)
Dec 24, 2020
42.89
43.03
42.27
43.01
123,900
+0.16(+0.37%)
Dec 23, 2020
42.33
43.39
42.33
42.85
411,186
+0.69(+1.64%)
Dec 22, 2020
42.30
42.54
41.27
42.16
403,003
-0.22(-0.52%)
Dec 21, 2020
41.43
42.46
41.07
42.38
731,004
-0.45(-1.05%)
Dec 18, 2020
42.59
43.65
42.22
42.83
1,485,800
+0.43(+1.01%)
Dec 17, 2020
43.77
43.77
42.14
42.40
844,184
-0.97(-2.24%)
Dec 16, 2020
44.00
44.00
42.68
43.37
516,029
-0.67(-1.52%)
Dec 15, 2020
42.87
44.24
42.31
44.04
452,619
+1.94(+4.61%)
Dec 14, 2020
44.02
44.13
42.05
42.10
961,861
-1.57(-3.60%)
Dec 11, 2020
44.33
45.23
43.52
43.67
458,000
-0.73(-1.64%)
Dec 10, 2020
43.89
44.51
43.60
44.40
374,231
-0.23(-0.52%)
Dec 09, 2020
45.98
46.22
44.10
44.63
466,369
-0.90(-1.98%)
Dec 08, 2020
44.37
46.20
44.30
45.53
418,210
+0.30(+0.66%)
Dec 07, 2020
45.33
45.98
44.13
45.23
452,696
-0.47(-1.03%)
Dec 04, 2020
46.00
46.16
44.71
45.70
449,900
-0.03(-0.07%)
Dec 03, 2020
45.23
46.49
44.89
45.73
612,071
+0.89(+1.98%)
Dec 02, 2020
43.60
45.24
42.80
44.84
663,168
+0.91(+2.07%)
Dec 01, 2020
42.99
44.96
42.54
43.93
990,514
+1.87(+4.45%)
Nov 30, 2020
44.53
44.53
42.03
42.06
788,456
-2.82(-6.28%)
Nov 27, 2020
44.39
45.25
44.30
44.88
315,800
+0.51(+1.15%)
Nov 25, 2020
45.59
45.59
43.83
44.37
416,900
-1.38(-3.02%)
Nov 24, 2020
45.22
46.60
45.04
45.75
812,260
+1.69(+3.84%)
Nov 23, 2020
42.74
44.37
42.51
44.06
476,780
+2.10(+5.00%)
Nov 20, 2020
42.54
42.95
41.43
41.96
426,500
-1.03(-2.40%)
Nov 19, 2020
42.83
43.84
42.56
42.99
276,937
-0.15(-0.35%)
Nov 18, 2020
43.74
44.33
43.09
43.14
627,417
-0.34(-0.78%)
Nov 17, 2020
43.00
44.24
42.01
43.48
642,192
-0.45(-1.02%)
Nov 16, 2020
43.95
44.28
42.59
43.93
943,627
+2.34(+5.63%)
Nov 13, 2020
39.58
41.63
39.58
41.59
411,100
+2.70(+6.94%)
Nov 12, 2020
39.31
40.22
38.53
38.89
653,134
-1.20(-2.99%)
Nov 11, 2020
42.15
42.15
39.78
40.09
529,859
-1.91(-4.55%)
Nov 10, 2020
43.13
43.43
41.97
42.00
795,356
-0.86(-2.01%)
Nov 09, 2020
43.83
45.12
40.83
42.86
1,645,666
+6.01(+16.31%)
Nov 06, 2020
37.14
37.66
36.46
36.85
423,200
-0.38(-1.02%)
Nov 05, 2020
35.69
37.54
35.69
37.23
803,931
+1.92(+5.44%)
Nov 04, 2020
34.52
36.26
34.34
35.31
486,327
+0.21(+0.60%)
Nov 03, 2020
34.06
35.39
33.89
35.10
488,678
+1.77(+5.31%)
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
.