Wyndham Worldwide Corporation (WYN) Historical Stock Data
Historical Data
In the past 30 trading days, WYN is up 0.04% a day on average. There have been 25 days where Wyndham Worldwide Corporation closed green and 5 days where WYN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2020-10-08 | 330.00 | 330.00 | ↑$0.00 (0.00%) | 327.50 | 334.25 | 17.42K |
| 2020-10-07 | 325.00 | 330.00 | ↑$5.00 (1.54%) | 323.00 | 335.00 | 19.43K |
| 2020-10-06 | 321.00 | 325.00 | ↑$4.00 (1.25%) | 320.00 | 329.00 | 65.29K |
| 2020-10-05 | 318.55 | 321.00 | ↑$2.45 (0.77%) | 318.55 | 325.00 | 14.27K |
| 2020-10-02 | 325.00 | 318.50 | ↓$6.50 (-2.00%) | 318.25 | 326.00 | 18.57K |
| 2020-10-01 | 325.00 | 325.00 | ↑$0.00 (0.00%) | 323.50 | 329.70 | 20.82K |
| 2020-09-30 | 323.50 | 325.00 | ↑$1.50 (0.46%) | 323.50 | 329.35 | 8.22K |
| 2020-09-29 | 325.00 | 323.50 | ↓$1.50 (-0.46%) | 317.00 | 328.00 | 15.74K |
| 2020-09-28 | 320.00 | 325.00 | ↑$5.00 (1.56%) | 320.00 | 329.50 | 11K |
| 2020-09-25 | 312.50 | 315.00 | ↑$2.50 (0.80%) | 312.00 | 320.00 | 1.37K |
| 2020-09-24 | 310.00 | 312.50 | ↑$2.50 (0.81%) | 307.00 | 317.00 | 11.11K |
| 2020-09-23 | 310.00 | 315.00 | ↑$5.00 (1.61%) | 295.30 | 320.00 | 86.16K |
| 2020-09-22 | 310.00 | 310.00 | ↑$0.00 (0.00%) | 306.50 | 313.50 | 8.18K |
| 2020-09-21 | 330.00 | 310.00 | ↓$20.00 (-6.06%) | 305.00 | 334.00 | 49.43K |
| 2020-09-18 | 330.00 | 330.00 | ↑$0.00 (0.00%) | 326.00 | 333.00 | 47.98K |
| 2020-09-17 | 330.00 | 330.00 | ↑$0.00 (0.00%) | 325.00 | 333.00 | 5.41K |
| 2020-09-16 | 330.00 | 330.00 | ↑$0.00 (0.00%) | 329.50 | 333.00 | 8.12K |
| 2020-09-15 | 330.00 | 330.00 | ↑$0.00 (0.00%) | 329.50 | 334.00 | 8.39K |
| 2020-09-14 | 330.00 | 330.00 | ↑$0.00 (0.00%) | 326.00 | 335.00 | 55.03K |
| 2020-09-11 | 330.00 | 330.00 | ↑$0.00 (0.00%) | 328.10 | 334.70 | 15.99K |
| 2020-09-10 | 330.00 | 330.00 | ↑$0.00 (0.00%) | 326.00 | 331.88 | 18.60K |
| 2020-09-09 | 330.00 | 330.00 | ↑$0.00 (0.00%) | 325.00 | 333.00 | 16.13K |
| 2020-09-08 | 335.00 | 330.00 | ↓$5.00 (-1.49%) | 326.00 | 335.50 | 117.41K |
| 2020-09-07 | 333.50 | 335.00 | ↑$1.50 (0.45%) | 330.00 | 338.00 | 26.67K |
| 2020-09-04 | 335.00 | 333.50 | ↓$1.50 (-0.45%) | 330.00 | 337.89 | 20.55K |
| 2020-09-03 | 335.00 | 335.00 | ↑$0.00 (0.00%) | 332.11 | 338.00 | 13.77K |
| 2020-09-02 | 335.00 | 335.00 | ↑$0.00 (0.00%) | 330.00 | 340.00 | 42.49K |
| 2020-09-01 | 335.00 | 335.00 | ↑$0.00 (0.00%) | 332.00 | 339.00 | 14.64K |
| 2020-08-28 | 335.00 | 335.00 | ↑$0.00 (0.00%) | 332.00 | 339.00 | 8.15K |
| 2020-08-27 | 327.50 | 335.00 | ↑$7.50 (2.29%) | 325.10 | 335.00 | 23.42K |
Create an account or log in to view more rows.
$WYN I like the stock!
$WYN buy and HODL
$WYN added
$WYN hi hi
$WYN just fucking go already jeesh
$WYN buy the dip.
$WYN Holding Strong since January ??????????
$WYN now is the time to slap that ask!!!
$WYN Bears always win...
Bulls have to be forever bagholders....
$WYN what happened