WYND - Wyndham Destinations, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201946.0246.1545.5445.8545.85139,907
Jul 19, 201946.2646.4245.7545.7845.78606,600
Jul 18, 201946.4346.4345.8946.2446.24521,800
Jul 17, 201947.0947.1346.2546.3746.37402,300
Jul 16, 201946.5047.2446.4247.0947.09942,500
Jul 15, 201946.5446.5445.9046.4946.49446,400
Jul 12, 201946.0046.6645.9946.4246.42496,600
Jul 11, 201945.1045.9345.1045.9245.92662,500
Jul 10, 201945.3345.6344.9845.1745.17530,600
Jul 09, 201944.8245.2444.6145.0545.051,245,000
Jul 08, 201945.4045.4745.0645.1445.14470,600
Jul 05, 201945.3445.6645.0445.5945.59423,100
Jul 03, 201944.8145.6243.9045.6045.60391,200
Jul 02, 201945.0845.0844.3244.8644.86693,200
Jul 01, 201944.7445.5644.5145.1745.171,177,400
Jun 28, 201943.2344.2943.2343.9043.902,459,800
Jun 27, 201942.4743.2842.1943.2643.26599,300
Jun 26, 201942.0642.4341.7742.2142.21363,800
Jun 25, 201942.5542.6941.8941.9541.95651,600
Jun 24, 201942.9143.2142.5042.5742.57503,300
Jun 21, 201943.0643.4642.9142.9242.921,206,500
Jun 20, 201943.2643.6143.1143.3543.35536,500
Jun 19, 201943.1543.2042.5643.1943.19790,900
Jun 18, 201943.0043.3742.7542.8942.89791,800
Jun 17, 201942.9043.2842.6142.7442.74671,300
Jun 14, 201942.7243.0142.0142.8342.83423,500
Jun 13, 201942.6543.0442.3742.8742.87381,800
Jun 13, 20190.45 Dividend
Jun 12, 201943.5443.5442.7842.9242.47473,900
Jun 11, 201942.8844.3342.8843.5343.07769,100
Jun 10, 201942.1242.9542.1242.5542.10927,100
Jun 07, 201941.1542.1441.1541.7841.34516,100
Jun 06, 201941.0241.5240.5341.0140.58628,300
Jun 05, 201941.4741.6440.5941.0840.65565,100
Jun 04, 201939.8541.2239.7141.1140.681,168,100
Jun 03, 201939.6240.4539.3339.4839.071,201,700
May 31, 201940.3740.4439.6339.7839.361,148,100
May 30, 201941.4241.7640.8740.9040.47508,600
May 29, 201941.0041.5140.7341.3140.88670,900
May 28, 201941.8542.0941.1941.2540.82679,800
May 24, 201941.7641.9341.4541.7941.35388,100
May 23, 201942.4442.5841.5141.6641.22717,200
May 22, 201943.5543.8142.8442.9042.45422,000
May 21, 201943.1743.8543.1743.8043.34639,300
May 20, 201943.9444.0942.8442.9442.49671,800
May 17, 201943.9344.8343.8144.5044.031,165,200
May 16, 201943.7944.6743.7944.2843.82883,100
May 15, 201942.6543.7842.3343.5643.10566,600
May 14, 201942.3843.6142.1943.1042.65808,800
May 13, 201942.9743.1442.1742.1841.74893,500
May 10, 201943.1144.0942.8243.8843.42586,500
May 09, 201943.5343.7843.1143.6743.21703,600
May 08, 201943.7444.2543.4543.6943.23598,600
May 07, 201944.0944.4343.4343.9243.46617,100
May 06, 201943.6744.7643.5044.5844.11658,600
May 03, 201943.9344.7343.7344.6344.16746,400
May 02, 201944.5044.5543.1143.7143.251,185,600
May 01, 201944.4044.8942.8344.4844.01818,600
Apr 30, 201943.2643.5942.7243.5643.101,032,900
Apr 29, 201942.9943.4942.4943.3342.88362,900
Apr 26, 201942.4443.1342.2142.9942.54754,300
Apr 25, 201942.8742.9242.2542.4542.00518,500
Apr 24, 201943.4043.4042.6843.0442.59786,800
Apr 23, 201942.9943.6642.7243.5643.10821,500
Apr 22, 201942.5643.5442.5642.8942.441,033,900
Apr 18, 201942.9543.0342.4842.7442.29402,200
Apr 17, 201943.2943.4342.7742.8842.43929,600
Apr 16, 201942.5443.2542.4643.1342.68633,600
Apr 15, 201942.8043.0342.1942.5642.11552,300
Apr 12, 201942.4343.2242.0942.8242.37566,800
Apr 11, 201942.2142.6142.1642.2441.80611,700
Apr 10, 201941.4342.1541.3042.1141.67542,400
Apr 09, 201941.9442.2541.2341.2940.86549,800
Apr 08, 201942.0342.3841.8642.1941.75580,700
Apr 05, 201941.4842.2941.4742.0041.56869,100
Apr 04, 201941.5942.0841.4641.5041.06571,700
Apr 03, 201941.4441.8641.3641.5141.07488,400
Apr 02, 201941.1441.4340.8941.1040.67574,100
Apr 01, 201940.9141.3640.6341.2140.78666,500
Mar 29, 201940.3240.7940.1140.4940.07835,300
Mar 28, 201939.7940.3439.7640.2339.81894,000
Mar 27, 201940.1340.2839.3539.7339.31885,600
Mar 26, 201940.1840.4939.4039.9639.541,532,600
Mar 25, 201940.1340.4439.6340.0539.63807,800
Mar 22, 201941.4941.4940.2640.3639.94655,500
Mar 21, 201941.0542.0040.8941.6641.22740,300
Mar 20, 201941.2941.7040.8141.1940.76957,600
Mar 19, 201942.3242.3741.1341.2940.86726,400
Mar 18, 201941.7442.2041.5342.1441.701,217,700
Mar 15, 201941.1041.7341.0641.4441.013,185,300
Mar 15, 20190.45 Dividend
Mar 14, 201941.9742.0041.3141.3540.471,446,200
Mar 13, 201941.9942.5841.6841.8040.911,234,600
Mar 12, 201942.5342.8141.8941.9341.041,187,300
Mar 11, 201944.4244.4242.2242.3641.461,764,700
Mar 08, 201943.8344.6043.0844.5543.601,486,700
Mar 07, 201945.6045.6644.3044.3843.44891,600
Mar 06, 201945.9846.5845.4945.6644.691,512,800
Mar 05, 201945.1045.8545.0645.6444.671,106,900
Mar 04, 201944.8645.3844.1444.9644.001,217,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...