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, 2017
87.44
88.00
86.78
87.96
1,092,738
+0.86(+0.99%)
May 30, 2017
86.72
87.39
86.62
87.10
1,511,435
+0.32(+0.37%)
May 26, 2017
86.31
87.44
85.98
86.78
1,389,244
+0.46(+0.53%)
May 25, 2017
85.23
86.91
85.09
86.31
1,933,457
+1.46(+1.72%)
May 24, 2017
84.39
84.87
83.99
84.85
1,493,410
+0.98(+1.16%)
May 23, 2017
83.53
84.41
82.70
83.88
1,392,271
+0.77(+0.93%)
May 22, 2017
83.11
83.42
82.96
83.11
1,439,840
+0.34(+0.41%)
May 19, 2017
83.18
83.23
82.72
82.77
1,316,987
-0.02(-0.02%)
May 18, 2017
81.56
83.09
81.24
82.79
1,382,988
+0.97(+1.19%)
May 17, 2017
83.06
82.41
81.12
81.82
1,609,358
-1.25(-1.50%)
May 16, 2017
83.59
83.69
82.91
83.06
1,106,409
-0.26(-0.31%)
May 15, 2017
82.60
83.36
82.45
83.32
1,446,461
+1.00(+1.21%)
May 12, 2017
83.16
83.21
82.05
82.33
1,253,743
-0.98(-1.17%)
May 11, 2017
83.20
83.56
82.33
83.30
1,839,207
-0.16(-0.20%)
May 10, 2017
83.67
83.80
83.04
83.47
1,700,475
-0.22(-0.27%)
May 09, 2017
83.98
84.56
83.32
83.69
2,008,151
+0.61(+0.73%)
May 08, 2017
82.92
83.27
82.44
83.09
1,017,613
-0.09(-0.10%)
May 05, 2017
83.01
83.62
82.85
83.17
2,922,868
+0.38(+0.46%)
May 04, 2017
83.43
83.78
82.59
82.79
1,490,058
-0.30(-0.36%)
May 03, 2017
83.15
83.36
82.86
83.10
1,910,038
+0.00(+0.00%)
May 02, 2017
82.98
83.28
82.04
83.10
1,885,878
+0.22(+0.26%)
May 01, 2017
82.65
83.37
82.51
82.88
2,192,268
+0.36(+0.44%)
Apr 28, 2017
82.72
83.33
81.30
82.52
3,601,367
-0.50(-0.60%)
Apr 27, 2017
86.66
86.95
82.85
83.02
5,322,628
-4.03(-4.63%)
Apr 26, 2017
81.11
88.69
79.43
87.04
7,723,462
+7.20(+9.02%)
Apr 25, 2017
79.30
80.27
79.30
79.84
2,490,996
+0.37(+0.47%)
Apr 24, 2017
78.54
79.63
78.42
79.47
2,590,800
+1.79(+2.31%)
Apr 21, 2017
77.65
77.88
77.30
77.68
1,319,989
-0.03(-0.03%)
Apr 20, 2017
77.41
77.85
76.70
77.70
842,001
+0.66(+0.85%)
Apr 19, 2017
76.70
77.09
76.56
77.05
1,200,532
+0.64(+0.84%)
Apr 18, 2017
75.94
76.72
75.37
76.40
1,143,547
+0.37(+0.49%)
Apr 17, 2017
75.76
76.17
75.62
76.03
1,200,196
+0.41(+0.54%)
Apr 13, 2017
75.38
76.07
75.07
75.63
1,843,664
+0.20(+0.26%)
Apr 12, 2017
74.84
76.03
74.50
75.43
2,578,031
+1.14(+1.54%)
Apr 11, 2017
74.02
74.32
73.71
74.28
926,298
+0.36(+0.48%)
Apr 10, 2017
73.31
74.13
73.27
73.93
893,832
+0.60(+0.81%)
Apr 07, 2017
73.56
73.70
72.55
73.33
1,203,299
-0.41(-0.55%)
Apr 06, 2017
72.98
73.79
72.78
73.74
862,277
+0.71(+0.97%)
Apr 05, 2017
73.48
74.31
72.98
73.03
1,293,355
+0.15(+0.20%)
Apr 04, 2017
72.72
72.96
72.22
72.88
877,582
+0.16(+0.21%)
Apr 03, 2017
73.06
73.24
72.21
72.72
1,108,073
-0.25(-0.34%)
Mar 31, 2017
73.54
73.62
72.86
72.98
1,228,348
-0.70(-0.95%)
Mar 30, 2017
73.06
73.78
72.85
73.68
944,737
+0.54(+0.73%)
Mar 29, 2017
72.91
73.32
72.74
73.14
885,733
+0.10(+0.14%)
Mar 28, 2017
72.74
73.31
72.34
73.04
783,587
+0.33(+0.45%)
Mar 27, 2017
72.40
72.88
72.02
72.71
905,470
-0.22(-0.30%)
Mar 24, 2017
72.93
73.38
72.80
72.92
903,679
+0.17(+0.24%)
Mar 23, 2017
72.40
73.46
72.40
72.75
948,343
+0.42(+0.57%)
Mar 22, 2017
71.42
72.53
71.11
72.34
1,611,186
+1.00(+1.41%)
Mar 21, 2017
73.18
73.53
71.23
71.33
1,219,105
-1.36(-1.87%)
Mar 20, 2017
73.03
73.26
72.47
72.69
937,807
-0.26(-0.36%)
Mar 17, 2017
73.12
73.37
72.84
72.95
1,808,845
+0.15(+0.20%)
Mar 16, 2017
72.40
73.12
71.88
72.80
1,453,476
+0.75(+1.05%)
Mar 15, 2017
71.15
72.27
70.27
72.05
987,858
+1.26(+1.77%)
Mar 14, 2017
71.55
71.68
70.75
70.79
1,024,544
-0.89(-1.25%)
Mar 13, 2017
71.03
71.76
71.03
71.69
1,030,366
+0.64(+0.90%)
Mar 10, 2017
70.77
71.21
70.49
71.05
922,387
+0.48(+0.68%)
Mar 09, 2017
70.79
71.23
70.52
70.57
959,149
-0.34(-0.48%)
Mar 08, 2017
70.67
71.11
70.58
70.91
803,288
+0.26(+0.37%)
Mar 07, 2017
70.83
71.04
70.34
70.66
1,162,177
-0.11(-0.16%)
Mar 06, 2017
70.73
71.15
70.43
70.77
1,171,122
-0.07(-0.10%)
Mar 03, 2017
71.06
71.43
70.59
70.84
1,084,112
-0.57(-0.79%)
Mar 02, 2017
72.03
72.03
71.31
71.40
1,215,160
-0.95(-1.32%)
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
.