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 (%)
Sep 30, 2020
31.07
31.77
30.40
30.55
1,497,031
-0.02(-0.07%)
Sep 29, 2020
31.43
31.57
29.78
30.57
726,790
-1.05(-3.33%)
Sep 28, 2020
31.51
31.88
30.71
31.62
436,150
+0.95(+3.11%)
Sep 25, 2020
29.71
30.85
29.56
30.67
598,008
+0.77(+2.59%)
Sep 24, 2020
30.10
30.55
29.21
29.89
710,531
-0.19(-0.63%)
Sep 23, 2020
30.62
31.28
30.05
30.08
856,529
-0.35(-1.14%)
Sep 22, 2020
31.14
31.54
30.19
30.43
786,334
+0.02(+0.07%)
Sep 21, 2020
30.51
30.83
29.65
30.41
960,819
-1.65(-5.14%)
Sep 18, 2020
33.02
33.28
31.72
32.06
1,446,537
-1.16(-3.50%)
Sep 17, 2020
33.27
33.92
33.02
33.22
771,749
-0.60(-1.76%)
Sep 16, 2020
33.45
34.46
33.11
33.82
678,063
+0.37(+1.10%)
Sep 15, 2020
33.91
34.50
33.11
33.45
751,769
-0.46(-1.35%)
Sep 14, 2020
31.57
34.07
31.49
33.91
1,315,020
+2.91(+9.39%)
Sep 11, 2020
31.57
31.71
30.68
31.00
746,283
-0.29(-0.91%)
Sep 10, 2020
31.34
32.17
31.03
31.28
762,324
+0.14(+0.44%)
Sep 09, 2020
31.56
31.71
30.43
31.14
762,270
-0.44(-1.40%)
Sep 08, 2020
31.33
32.69
30.97
31.59
935,065
+0.66(+2.13%)
Sep 04, 2020
31.24
31.70
30.32
30.93
1,016,799
+0.67(+2.21%)
Sep 03, 2020
30.85
31.73
29.81
30.26
899,904
-0.22(-0.71%)
Sep 02, 2020
29.40
30.62
29.19
30.47
836,961
+1.32(+4.52%)
Sep 01, 2020
28.13
29.45
27.84
29.16
1,309,599
+0.64(+2.24%)
Aug 31, 2020
30.42
30.48
28.51
28.52
1,650,473
-2.22(-7.23%)
Aug 28, 2020
29.76
31.03
29.66
30.74
1,092,434
+1.22(+4.13%)
Aug 27, 2020
27.70
29.77
27.70
29.52
921,653
+1.83(+6.61%)
Aug 26, 2020
27.94
28.13
27.12
27.69
646,051
-0.46(-1.64%)
Aug 25, 2020
28.77
28.92
27.75
28.15
626,404
-0.19(-0.66%)
Aug 24, 2020
27.18
28.57
26.47
28.34
1,971,090
+1.56(+5.84%)
Aug 21, 2020
27.36
27.57
26.72
26.78
780,034
-0.40(-1.48%)
Aug 20, 2020
26.92
27.50
26.52
27.18
910,394
-0.27(-0.97%)
Aug 19, 2020
27.38
27.89
27.17
27.44
1,252,484
-0.22(-0.78%)
Aug 18, 2020
28.28
28.45
27.57
27.66
965,296
-0.90(-3.17%)
Aug 17, 2020
29.42
29.42
28.19
28.57
1,320,530
-0.93(-3.17%)
Aug 14, 2020
28.76
29.82
28.70
29.50
617,683
+0.17(+0.57%)
Aug 13, 2020
29.66
30.26
29.24
29.33
538,322
-0.76(-2.52%)
Aug 12, 2020
30.61
30.61
29.41
30.09
672,105
+0.07(+0.23%)
Aug 11, 2020
30.76
31.64
30.00
30.02
1,040,473
+0.24(+0.79%)
Aug 10, 2020
28.11
29.98
28.11
29.79
871,527
+1.97(+7.07%)
Aug 07, 2020
26.78
27.84
26.47
27.82
705,517
+0.84(+3.10%)
Aug 06, 2020
26.64
27.36
26.64
26.98
909,639
+0.01(+0.04%)
Aug 05, 2020
27.35
27.56
26.52
26.97
547,497
+0.17(+0.62%)
Aug 04, 2020
25.70
26.86
25.70
26.81
882,891
+0.94(+3.65%)
Aug 03, 2020
26.10
26.54
25.36
25.86
1,106,789
-0.30(-1.17%)
Jul 31, 2020
26.76
27.09
25.89
26.17
1,477,012
-0.78(-2.88%)
Jul 30, 2020
27.64
28.14
26.16
26.94
1,395,755
-1.87(-6.49%)
Jul 29, 2020
28.23
28.86
27.98
28.81
633,788
+0.88(+3.13%)
Jul 28, 2020
27.82
28.40
27.47
27.94
461,304
-0.19(-0.66%)
Jul 27, 2020
28.05
28.45
27.46
28.12
539,478
-0.63(-2.19%)
Jul 24, 2020
29.40
29.60
28.70
28.75
530,459
-0.79(-2.66%)
Jul 23, 2020
29.61
29.96
28.95
29.54
667,639
-0.40(-1.35%)
Jul 22, 2020
29.28
30.43
29.02
29.94
2,495,757
+0.38(+1.30%)
Jul 21, 2020
29.33
29.89
28.33
29.56
1,902,559
+1.76(+6.33%)
Jul 20, 2020
30.30
30.30
27.65
27.80
2,112,507
-2.42(-8.01%)
Jul 17, 2020
30.79
31.04
29.95
30.22
493,354
-0.68(-2.20%)
Jul 16, 2020
30.82
31.05
30.17
30.90
671,372
-0.58(-1.84%)
Jul 15, 2020
30.10
31.75
29.72
31.48
1,068,898
+2.89(+10.12%)
Jul 14, 2020
28.03
28.91
27.34
28.59
775,145
+0.16(+0.55%)
Jul 13, 2020
28.72
29.71
28.15
28.43
923,102
+0.07(+0.24%)
Jul 10, 2020
27.16
28.38
26.79
28.36
746,893
+1.08(+3.97%)
Jul 09, 2020
29.39
29.39
26.66
27.28
1,056,884
-1.83(-6.29%)
Jul 08, 2020
28.51
29.17
28.08
29.11
991,952
+0.62(+2.18%)
Jul 07, 2020
28.55
28.86
28.14
28.49
1,225,433
-0.60(-2.06%)
Jul 06, 2020
29.58
29.67
28.17
29.09
974,639
+0.45(+1.58%)
Jul 02, 2020
29.50
29.84
28.55
28.63
1,081,251
+0.25(+0.87%)
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
.