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 29, 2020
30.82
31.76
30.29
30.78
1,786,885
-0.50(-1.61%)
May 28, 2020
34.15
34.15
30.99
31.28
1,215,862
-2.36(-7.02%)
May 27, 2020
32.57
33.79
31.66
33.64
2,173,316
+2.73(+8.83%)
May 26, 2020
30.11
31.11
29.59
30.91
1,626,462
+3.41(+12.39%)
May 22, 2020
27.99
28.29
26.73
27.50
804,423
-0.34(-1.22%)
May 21, 2020
27.67
28.37
27.43
27.84
1,246,117
+0.11(+0.38%)
May 20, 2020
28.95
28.97
27.39
27.74
1,306,739
+0.45(+1.67%)
May 19, 2020
28.55
28.89
26.55
27.28
2,048,349
+0.47(+1.77%)
May 18, 2020
24.53
27.03
24.34
26.81
1,392,408
+4.21(+18.63%)
May 15, 2020
21.68
22.72
21.17
22.60
817,340
+0.61(+2.77%)
May 14, 2020
20.46
22.04
19.72
21.99
946,990
+0.74(+3.46%)
May 13, 2020
22.75
23.13
21.01
21.25
1,143,922
-2.01(-8.65%)
May 12, 2020
24.20
24.68
23.27
23.27
930,813
-0.75(-3.10%)
May 11, 2020
24.18
24.51
23.53
24.01
1,282,235
-0.58(-2.36%)
May 08, 2020
23.02
24.67
22.89
24.59
1,006,020
+2.28(+10.24%)
May 07, 2020
21.69
23.35
21.51
22.31
1,486,451
+0.93(+4.35%)
May 06, 2020
23.17
24.00
20.89
21.38
1,790,515
-1.65(-7.18%)
May 05, 2020
24.48
25.13
22.87
23.03
1,264,095
-0.93(-3.88%)
May 04, 2020
22.61
24.07
22.34
23.96
1,672,440
+0.46(+1.98%)
May 01, 2020
23.29
23.76
22.52
23.50
1,316,837
-1.25(-5.05%)
Apr 30, 2020
24.90
25.10
23.75
24.75
2,398,992
-1.01(-3.91%)
Apr 29, 2020
24.24
26.76
24.20
25.75
2,908,774
+2.60(+11.25%)
Apr 28, 2020
23.95
24.27
22.30
23.15
2,121,323
+0.60(+2.66%)
Apr 27, 2020
22.35
23.84
22.35
22.55
2,141,599
+0.65(+2.96%)
Apr 24, 2020
21.93
22.26
21.10
21.90
829,119
+0.16(+0.76%)
Apr 23, 2020
20.98
22.67
20.98
21.74
1,051,644
+0.86(+4.13%)
Apr 22, 2020
21.46
21.51
20.40
20.87
670,338
+0.18(+0.89%)
Apr 21, 2020
20.54
21.55
20.54
20.69
927,466
-0.86(-4.00%)
Apr 20, 2020
21.56
22.60
21.06
21.55
1,721,171
-0.83(-3.72%)
Apr 17, 2020
22.37
23.13
22.22
22.38
1,514,817
+1.54(+7.38%)
Apr 16, 2020
21.73
21.73
20.09
20.85
2,818,280
-1.10(-5.03%)
Apr 15, 2020
21.62
22.51
20.82
21.95
2,245,114
-1.08(-4.71%)
Apr 14, 2020
22.74
23.48
22.12
23.03
1,398,601
+0.86(+3.88%)
Apr 13, 2020
22.69
22.93
21.03
22.17
1,484,433
-0.18(-0.82%)
Apr 09, 2020
23.01
23.99
22.17
22.36
2,058,850
+0.40(+1.81%)
Apr 08, 2020
20.87
22.24
20.24
21.96
2,054,107
+1.55(+7.59%)
Apr 07, 2020
21.85
24.36
20.35
20.41
1,923,358
+0.54(+2.73%)
Apr 06, 2020
19.60
21.06
19.38
19.87
1,628,741
+1.86(+10.32%)
Apr 03, 2020
18.46
18.65
16.78
18.01
1,296,791
-0.35(-1.90%)
Apr 02, 2020
19.10
20.16
18.19
18.36
1,003,162
-0.91(-4.72%)
Apr 01, 2020
19.45
20.22
18.89
19.27
1,160,095
-1.73(-8.25%)
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%)
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
.