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, 2019
37.24
37.30
36.55
36.69
1,244,637
-1.03(-2.74%)
May 30, 2019
38.20
38.52
37.70
37.72
551,453
-0.38(-0.99%)
May 29, 2019
37.82
38.29
37.57
38.10
713,168
+0.06(+0.15%)
May 28, 2019
38.60
38.82
37.99
38.05
712,589
-0.50(-1.29%)
May 24, 2019
38.52
38.67
38.22
38.55
415,457
+0.12(+0.31%)
May 23, 2019
39.14
39.27
38.29
38.43
777,592
-1.14(-2.89%)
May 22, 2019
40.17
40.41
39.51
39.57
457,470
-0.83(-2.05%)
May 21, 2019
39.82
40.45
39.82
40.40
693,134
+0.79(+2.00%)
May 20, 2019
40.53
40.67
39.51
39.61
728,331
-1.44(-3.51%)
May 17, 2019
40.52
41.35
40.41
41.04
1,263,285
+0.20(+0.50%)
May 16, 2019
40.39
41.20
40.39
40.84
957,430
+0.66(+1.65%)
May 15, 2019
39.34
40.38
39.04
40.18
614,269
+0.42(+1.07%)
May 14, 2019
39.09
40.22
38.91
39.75
876,926
+0.85(+2.18%)
May 13, 2019
39.63
39.79
38.90
38.91
968,718
-1.57(-3.87%)
May 10, 2019
39.76
40.67
39.50
40.47
635,871
+0.19(+0.48%)
May 09, 2019
40.15
40.38
39.76
40.28
762,814
-0.02(-0.05%)
May 08, 2019
40.34
40.81
40.08
40.30
649,003
-0.21(-0.52%)
May 07, 2019
40.67
40.98
40.06
40.51
669,063
-0.61(-1.48%)
May 06, 2019
40.28
41.28
40.12
41.12
713,988
-0.05(-0.11%)
May 03, 2019
40.52
41.26
40.33
41.16
809,122
+0.85(+2.10%)
May 02, 2019
41.04
41.09
39.76
40.32
1,285,381
-0.71(-1.73%)
May 01, 2019
40.95
41.40
39.50
41.03
887,472
+0.85(+2.11%)
Apr 30, 2019
39.90
40.21
39.40
40.18
1,119,829
+0.21(+0.53%)
Apr 29, 2019
39.65
40.11
39.19
39.97
393,412
+0.31(+0.79%)
Apr 26, 2019
39.14
39.78
38.93
39.65
817,688
+0.50(+1.27%)
Apr 25, 2019
39.54
39.59
38.97
39.15
562,099
-0.54(-1.37%)
Apr 24, 2019
40.03
40.03
39.37
39.70
852,979
-0.48(-1.19%)
Apr 23, 2019
39.65
40.27
39.40
40.18
890,630
+0.62(+1.56%)
Apr 22, 2019
39.26
40.16
39.26
39.56
1,120,901
+0.14(+0.35%)
Apr 18, 2019
39.62
39.69
39.18
39.42
435,948
-0.13(-0.33%)
Apr 17, 2019
39.93
40.06
39.45
39.55
1,007,901
-0.23(-0.58%)
Apr 16, 2019
39.24
39.89
39.16
39.78
686,966
+0.53(+1.34%)
Apr 15, 2019
39.48
39.69
38.91
39.26
598,778
-0.24(-0.61%)
Apr 12, 2019
39.14
39.86
38.82
39.50
614,512
+0.53(+1.37%)
Apr 11, 2019
38.93
39.30
38.89
38.96
663,221
+0.12(+0.31%)
Apr 10, 2019
38.21
38.88
38.09
38.84
588,089
+0.76(+1.99%)
Apr 09, 2019
38.68
38.97
38.03
38.08
596,054
-0.83(-2.13%)
Apr 08, 2019
38.77
39.09
38.61
38.91
629,592
+0.18(+0.45%)
Apr 05, 2019
38.26
39.01
38.25
38.74
942,151
+0.46(+1.20%)
Apr 04, 2019
38.36
38.81
38.24
38.28
619,835
-0.01(-0.02%)
Apr 03, 2019
38.22
38.61
38.15
38.29
529,564
+0.38(+1.00%)
Apr 02, 2019
37.95
38.21
37.71
37.91
622,428
-0.10(-0.27%)
Apr 01, 2019
37.73
38.15
37.48
38.01
722,616
+0.66(+1.78%)
Mar 29, 2019
37.19
37.62
37.00
37.35
905,506
+0.24(+0.65%)
Mar 28, 2019
36.70
37.21
36.67
37.11
969,228
+0.46(+1.26%)
Mar 27, 2019
37.01
37.15
36.29
36.65
960,312
-0.21(-0.58%)
Mar 26, 2019
37.06
37.35
36.34
36.86
1,661,575
-0.08(-0.22%)
Mar 25, 2019
37.01
37.30
36.55
36.94
875,837
-0.29(-0.77%)
Mar 22, 2019
38.27
38.27
37.13
37.23
710,679
-1.20(-3.12%)
Mar 21, 2019
37.86
38.74
37.72
38.43
802,651
+0.43(+1.14%)
Mar 20, 2019
38.08
38.46
37.64
37.99
1,038,206
-0.09(-0.24%)
Mar 19, 2019
39.03
39.08
37.94
38.08
787,562
-0.78(-2.02%)
Mar 18, 2019
38.50
38.92
38.31
38.87
1,320,248
+0.65(+1.69%)
Mar 15, 2019
37.91
38.49
37.87
38.22
3,453,327
+0.50(+1.32%)
Mar 14, 2019
38.29
38.32
37.69
37.72
1,585,195
-0.41(-1.08%)
Mar 13, 2019
38.31
38.85
38.03
38.13
1,353,266
-0.12(-0.31%)
Mar 12, 2019
38.80
39.06
38.22
38.25
1,301,399
-0.39(-1.02%)
Mar 11, 2019
40.53
40.53
38.52
38.65
1,934,309
-2.00(-4.92%)
Mar 08, 2019
39.99
40.69
39.30
40.64
1,629,583
+0.16(+0.38%)
Mar 07, 2019
41.60
41.66
40.42
40.49
977,282
-1.17(-2.80%)
Mar 06, 2019
41.95
42.50
41.50
41.66
1,658,139
+0.02(+0.04%)
Mar 05, 2019
41.15
41.83
41.11
41.64
1,213,304
+0.62(+1.51%)
Mar 04, 2019
40.93
41.40
40.27
41.02
1,334,197
+0.26(+0.63%)
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
.