December 15th, 2015

Wyndham Worldwide (NY: WYND )

44.06 USD +2.10 (+5.00%)
Official Closing Price Updated: 7:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 32.81 33.38 32.30 33.33 534,283 +0.70(+2.15%)
Oct 30, 2020 32.11 32.83 31.74 32.63 770,500 +0.35(+1.08%)
Oct 29, 2020 31.67 32.62 31.13 32.28 716,577 +0.59(+1.86%)
Oct 28, 2020 33.08 33.86 31.62 31.69 1,215,083 -1.89(-5.63%)
Oct 27, 2020 34.32 34.41 33.26 33.58 789,149 -0.96(-2.78%)
Oct 26, 2020 35.20 35.38 33.77 34.54 716,412 -1.46(-4.06%)
Oct 23, 2020 36.25 36.63 35.80 36.00 613,200 +0.00(+0.00%)
Oct 22, 2020 34.61 36.19 34.55 36.00 712,689 +1.65(+4.80%)
Oct 21, 2020 34.25 34.53 33.92 34.35 574,144 +0.21(+0.62%)
Oct 20, 2020 33.20 34.66 33.20 34.14 721,644 +1.51(+4.63%)
Oct 19, 2020 32.86 33.54 32.50 32.63 699,271 +0.01(+0.03%)
Oct 16, 2020 32.92 33.39 32.51 32.62 433,500 -0.21(-0.64%)
Oct 15, 2020 32.42 32.94 32.00 32.83 392,265 -0.07(-0.21%)
Oct 14, 2020 32.61 33.64 32.61 32.90 757,837 +0.38(+1.17%)
Oct 13, 2020 32.62 33.34 32.43 32.52 611,031 -0.11(-0.34%)
Oct 12, 2020 32.23 32.79 32.05 32.63 366,989 +0.54(+1.68%)
Oct 09, 2020 33.19 33.52 31.93 32.09 863,100 -0.97(-2.93%)
Oct 08, 2020 33.23 33.29 32.34 33.06 583,074 +0.27(+0.82%)
Oct 07, 2020 33.43 34.02 32.77 32.79 734,875 -0.01(-0.03%)
Oct 06, 2020 32.65 34.07 32.54 32.80 802,382 +0.68(+2.12%)
Oct 05, 2020 32.01 32.27 31.33 32.12 574,229 +0.38(+1.20%)
Oct 02, 2020 30.33 32.16 30.02 31.74 407,100 +0.44(+1.41%)
Oct 01, 2020 30.78 31.34 30.24 31.30 607,491 +0.54(+1.76%)
Sep 30, 2020 31.28 31.99 30.61 30.76 1,486,747 -0.02(-0.06%)
Sep 29, 2020 31.65 31.79 29.99 30.78 721,798 -1.06(-3.33%)
Sep 28, 2020 31.73 32.10 30.92 31.84 433,154 +0.96(+3.11%)
Sep 25, 2020 29.92 31.06 29.76 30.88 593,900 +0.78(+2.59%)
Sep 24, 2020 30.31 30.76 29.41 30.10 705,650 -0.19(-0.63%)
Sep 23, 2020 30.83 31.50 30.26 30.29 850,645 -0.35(-1.14%)
Sep 22, 2020 31.36 31.76 30.40 30.64 780,933 +0.02(+0.07%)
Sep 21, 2020 30.72 31.04 29.86 30.62 954,219 -1.66(-5.14%)
Sep 18, 2020 33.25 33.51 31.93 32.28 1,436,600 -1.17(-3.50%)
Sep 17, 2020 33.50 34.15 33.25 33.45 766,448 -0.60(-1.76%)
Sep 16, 2020 33.68 34.70 33.34 34.05 673,405 +0.37(+1.10%)
Sep 15, 2020 34.14 34.74 33.34 33.68 746,605 -0.46(-1.35%)
Sep 14, 2020 31.79 34.31 31.71 34.14 1,305,987 +2.63(+8.35%)
Sep 11, 2020 32.09 32.24 31.19 31.51 734,100 -0.29(-0.91%)
Sep 10, 2020 31.86 32.70 31.54 31.80 749,879 +0.14(+0.44%)
Sep 09, 2020 32.08 32.24 30.94 31.66 749,826 -0.45(-1.40%)
Sep 08, 2020 31.85 33.23 31.48 32.11 919,800 +0.67(+2.13%)
Sep 04, 2020 31.76 32.23 30.82 31.44 1,000,200 +0.68(+2.21%)
Sep 03, 2020 31.36 32.26 30.30 30.76 885,213 -0.22(-0.71%)
Sep 02, 2020 29.89 31.13 29.67 30.98 823,298 +1.34(+4.52%)
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.