Dark

WYND
Wyndham Destinations, Inc. Common Stock
stock NYSE

Inactive

Feb 16, 2021

51.75USD+0.135%(+0.07)649,248

Pre-market

0.00USD-100.000%(-51.68)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-02-16	51.7500	52.7800	51.1100	51.7500	+0.135%	649,248	0.000%
2021-02-12	51.0100	52.4500	51.0100	51.6800	+0.213%	506,468	+0.135%
2021-02-11	51.0000	51.7000	50.6400	51.5700	+1.736%	537,003	+0.349%
2021-02-10	50.8300	51.4050	50.5400	50.6900	+0.416%	434,880	+2.091%
2021-02-09	50.6900	51.5500	50.4400	50.4800	-1.117%	686,793	+2.516%
2021-02-08	51.3200	51.7100	50.6500	51.0500	+0.690%	619,575	+1.371%
2021-02-05	50.0800	51.2600	49.6491	50.7000	+2.652%	559,493	+2.071%
2021-02-04	48.0500	49.7600	48.0500	49.3900	+3.761%	704,552	+4.778%
2021-02-03	47.2700	48.4600	47.2000	47.6000	+1.105%	437,061	+8.718%
2021-02-02	46.2600	47.8600	46.0300	47.0800	+3.314%	453,371	+9.919%
2021-02-01	44.7300	45.6600	44.2750	45.5700	+3.006%	378,258	+13.562%
2021-01-29	45.4900	45.5100	44.1600	44.2400	-3.763%	720,799	+16.976%
2021-01-28	45.0000	46.6800	44.8000	45.9700	+4.146%	558,309	+12.573%
2021-01-27	45.0500	45.9300	43.4000	44.1400	-4.768%	1,301,582	+17.241%
2021-01-26	47.5000	48.0000	46.2200	46.3500	-1.446%	599,512	+11.650%
2021-01-25	47.9700	48.4700	46.3000	47.0300	-2.730%	751,018	+10.036%
2021-01-22	48.2400	48.6000	47.6801	48.3500	-1.847%	383,219	+7.032%
2021-01-21	49.1400	49.9000	48.5201	49.2600	-0.465%	851,832	+5.055%
2021-01-20	48.4400	49.8999	48.2500	49.4900	+2.698%	677,494	+4.567%
2021-01-19	47.7000	48.9600	47.6300	48.1900	+1.624%	597,473	+7.387%
2021-01-15	46.9900	47.6100	46.6000	47.4200	-0.273%	584,115	+9.131%
2021-01-14	47.5000	48.2200	46.8500	47.5500	+2.214%	633,827	+8.833%
2021-01-13	47.7500	47.9100	46.3200	46.5200	-2.535%	419,189	+11.242%
2021-01-12	47.2400	48.1200	46.8200	47.7300	+2.053%	621,631	+8.422%
2021-01-11	46.0400	47.4560	45.5800	46.7700	-0.932%	466,673	+10.648%
2021-01-08	48.7300	49.0000	46.3700	47.2100	-2.013%	586,550	+9.617%
2021-01-07	49.3100	50.3400	47.7000	48.1800	-1.934%	887,372	+7.410%
2021-01-06	46.8600	50.2700	45.7500	49.1300	+7.765%	1,141,418	+5.333%
2021-01-05	43.2200	46.3100	43.2200	45.5900	+5.192%	872,585	+13.512%
2021-01-04	45.0000	45.1500	42.7900	43.3400	-3.388%	616,218	+19.405%
2020-12-31	43.6400	45.3850	43.2100	44.8600	+1.908%	388,528	+15.359%
2020-12-30	42.9900	44.9100	42.9900	44.0200	+2.563%	805,657	+17.560%
2020-12-29	43.3200	43.6800	42.7500	42.9200	-0.140%	798,927	+20.573%
2020-12-28	43.6400	44.0500	42.9400	42.9800	-0.070%	454,545	+20.405%
2020-12-24	42.8900	43.0300	42.2700	43.0100	+0.373%	123,993	+20.321%
2020-12-23	42.3300	43.3920	42.3300	42.8500	+1.637%	411,186	+20.770%
2020-12-22	42.3000	42.5400	41.2700	42.1600	-0.519%	403,003	+22.747%
2020-12-21	41.4300	42.4600	41.0700	42.3800	-1.051%	731,004	+22.109%
2020-12-18	42.5900	43.6500	42.2200	42.8300	+1.014%	1,485,865	+20.827%
2020-12-17	43.7700	43.7700	42.1400	42.4000	-2.237%	844,184	+22.052%
2020-12-16	44.0000	44.0000	42.6800	43.3700	-1.521%	516,030	+19.322%
2020-12-15	42.8700	44.2372	42.3100	44.0400	+4.608%	452,619	+17.507%
2020-12-14	44.0200	44.1350	42.0500	42.1000	-3.595%	961,911	+22.922%
2020-12-11	44.3300	45.2300	43.5150	43.6700	-1.644%	458,061	+18.502%
2020-12-10	43.8900	44.5100	43.6000	44.4000	-0.515%	374,231	+16.554%
2020-12-09	45.9800	46.2200	44.1000	44.6300	-1.977%	466,370	+15.953%
2020-12-08	44.3700	46.2000	44.3000	45.5300	+0.663%	418,210	+13.661%
2020-12-07	45.3300	45.9800	44.1300	45.2300	-1.028%	452,696	+14.415%
2020-12-04	46.0000	46.1600	44.7100	45.7000	-0.066%	449,981	+13.239%
2020-12-03	45.2300	46.4900	44.8900	45.7300	+1.985%	612,071	+13.164%
2020-12-02	43.6000	45.2400	42.8000	44.8400	+2.002%	663,168	+15.410%
2020-12-01	42.9900	44.9600	42.5400	43.9600	+4.517%	990,575	+17.721%
2020-11-30	44.5300	44.5300	42.0300	42.0600	-6.283%	788,956	+23.039%
2020-11-27	44.3900	45.2500	44.3000	44.8800	+1.149%	315,821	+15.307%
2020-11-25	45.5900	45.5900	43.8300	44.3700	-3.016%	416,916	+16.633%
2020-11-24	45.2200	46.6100	45.0400	45.7500	+3.836%	812,260	+13.115%
2020-11-23	42.7400	44.3700	42.5100	44.0600	+5.005%	476,780	+17.453%
2020-11-20	42.5400	42.9500	41.4300	41.9600	-2.396%	426,530	+23.332%
2020-11-19	42.8300	43.8400	42.5600	42.9900	-0.348%	277,437	+20.377%
2020-11-18	43.7400	44.3400	43.0900	43.1400	-0.782%	627,417	+19.958%
2020-11-17	43.0000	44.2400	42.0100	43.4800	-1.024%	642,195	+19.020%
2020-11-16	43.9500	44.2800	42.5900	43.9300	+5.626%	943,627	+17.801%
2020-11-13	39.5800	41.6300	39.5800	41.5900	+6.943%	411,175	+24.429%
2020-11-12	39.3100	40.2200	38.5300	38.8900	-2.993%	653,134	+33.068%
2020-11-11	42.1500	42.1500	39.7800	40.0900	-4.548%	529,859	+29.085%
2020-11-10	43.1300	43.4300	41.9700	42.0000	-2.007%	795,356	+23.214%
2020-11-09	42.8900	45.1200	40.8300	42.8600	+16.309%	1,646,356	+20.742%
2020-11-06	37.1400	37.6600	36.4600	36.8500	-1.021%	423,246	+40.434%
2020-11-05	35.6900	37.5400	35.6900	37.2300	+5.438%	805,455	+39.001%
2020-11-04	34.5200	36.2600	34.3400	35.3100	+0.598%	486,377	+46.559%
2020-11-03	34.0600	35.3900	33.8900	35.1000	+5.311%	489,502	+47.436%
2020-11-02	32.8100	33.3800	32.3000	33.3300	+2.145%	534,288	+55.266%
2020-10-30	32.1100	32.8400	31.7400	32.6300	+1.084%	770,531	+58.596%
2020-10-29	31.6700	32.6200	31.1300	32.2800	+1.862%	716,577	+60.316%
2020-10-28	33.0800	33.8600	31.6200	31.6900	-5.628%	1,215,083	+63.301%
2020-10-27	34.3200	34.4100	33.2600	33.5800	-2.779%	789,149	+54.110%
2020-10-26	35.2000	35.3800	33.7700	34.5400	-4.056%	716,612	+49.826%
2020-10-23	36.2500	36.6300	35.8000	36.0000	0.000%	613,248	+43.750%
2020-10-22	34.6100	36.1900	34.5500	36.0000	+4.803%	712,689	+43.750%
2020-10-21	34.2500	34.5300	33.9200	34.3500	+0.615%	574,144	+50.655%
2020-10-20	33.2000	34.6600	33.2000	34.1400	+4.628%	721,644	+51.582%
2020-10-19	32.8600	33.5400	32.5000	32.6300	+0.031%	699,271	+58.596%
2020-10-16	32.9200	33.3900	32.5100	32.6200	-0.640%	433,533	+58.645%
2020-10-15	32.4200	32.9400	32.0000	32.8300	-0.213%	392,265	+57.630%
2020-10-14	32.6100	33.6400	32.6100	32.9000	+1.169%	757,837	+57.295%
2020-10-13	32.6200	33.3400	32.4300	32.5200	-0.337%	611,171	+59.133%
2020-10-12	32.2300	32.7900	32.0500	32.6300	+1.683%	366,989	+58.596%
2020-10-09	33.1900	33.5200	31.9300	32.0900	-2.934%	863,110	+61.265%
2020-10-08	33.2300	33.2900	32.3400	33.0600	+0.823%	583,074	+56.534%
2020-10-07	33.4300	34.0200	32.7700	32.7900	-0.030%	734,875	+57.823%
2020-10-06	32.6500	34.0700	32.5400	32.8000	+2.117%	802,382	+57.774%
2020-10-05	32.0100	32.2700	31.3300	32.1200	+1.197%	574,229	+61.115%
2020-10-02	30.3300	32.1600	30.0200	31.7400	+1.406%	407,116	+63.043%
2020-10-01	30.7800	31.3400	30.2400	31.3000	+1.756%	607,501	+65.335%
2020-09-30	31.2800	31.9900	30.6100	30.7600	-0.065%	1,486,747	+68.238%
2020-09-29	31.6500	31.7900	29.9900	30.7800	-3.329%	721,798	+68.129%
2020-09-28	31.7300	32.1000	30.9200	31.8400	+3.109%	433,154	+62.531%
2020-09-25	29.9200	31.0600	29.7600	30.8800	+2.591%	593,930	+67.584%
2020-09-24	30.3100	30.7600	29.4100	30.1000	-0.627%	705,650	+71.927%
2020-09-23	30.8300	31.5000	30.2600	30.2900	-1.142%	850,645	+70.848%
2020-09-22	31.3600	31.7600	30.4000	30.6400	+0.065%	780,933	+68.897%
2020-09-21	30.7200	31.0400	29.8600	30.6200	-5.143%	954,270	+69.007%
2020-09-18	33.2500	33.5100	31.9400	32.2800	-3.498%	1,436,659	+60.316%
2020-09-17	33.5000	34.1500	33.2500	33.4500	-1.762%	766,506	+54.709%
2020-09-16	33.6800	34.7000	33.3400	34.0500	+1.099%	673,405	+51.982%
2020-09-15	34.1400	34.7400	33.3400	33.6800	-1.347%	746,605	+53.652%
2020-09-14	31.7900	34.3100	31.7100	34.1400	+8.347%	1,306,037	+51.582%
2020-09-11	32.0900	32.2400	31.1900	31.5100	-0.912%	734,129	+64.234%
2020-09-10	31.8600	32.7000	31.5400	31.8000	+0.442%	749,879	+62.736%
2020-09-09	32.0800	32.2400	30.9400	31.6600	-1.401%	749,851	+63.455%
2020-09-08	31.8500	33.2300	31.4800	32.1100	+2.131%	919,834	+61.165%
2020-09-04	31.7600	32.2300	30.8200	31.4400	+2.211%	1,000,266	+64.599%
2020-09-03	31.3600	32.2600	30.3000	30.7600	-0.710%	885,213	+68.238%
2020-09-02	29.8900	31.1300	29.6800	30.9800	+4.521%	823,299	+67.043%
2020-09-01	28.6000	29.9400	28.3000	29.6400	+2.242%	1,288,220	+74.595%
2020-08-31	30.9200	30.9900	28.9800	28.9900	-7.232%	1,624,128	+78.510%
2020-08-28	30.2500	31.5500	30.1500	31.2500	+4.132%	1,074,623	+65.600%
2020-08-27	28.1600	30.2600	28.1600	30.0100	+6.607%	906,607	+72.443%
2020-08-26	28.4000	28.6000	27.5800	28.1500	-1.642%	635,505	+83.837%
2020-08-25	29.2500	29.4000	28.2100	28.6200	-0.659%	616,178	+80.818%
2020-08-24	27.6300	29.0400	26.9100	28.8100	+5.841%	1,938,912	+79.625%
2020-08-21	27.8100	28.0300	27.1600	27.2200	-1.484%	767,324	+90.118%
2020-08-20	27.3700	27.9600	26.9600	27.6300	-0.968%	895,532	+87.296%
2020-08-19	27.8300	28.3500	27.6200	27.9000	-0.782%	1,232,038	+85.484%
2020-08-18	28.7500	28.9200	28.0300	28.1200	-3.168%	949,538	+84.033%
2020-08-17	29.9100	29.9100	28.6600	29.0400	-3.168%	1,298,973	+78.202%
2020-08-14	29.2400	30.3200	29.1800	29.9900	+0.570%	607,602	+72.558%
2020-08-13	30.1500	30.7600	29.7300	29.8200	-2.517%	529,534	+73.541%
2020-08-12	31.1200	31.1200	29.9000	30.5900	+0.229%	661,133	+69.173%
2020-08-11	31.2700	32.1600	30.5000	30.5200	+0.793%	1,023,488	+69.561%
2020-08-10	28.5800	30.4800	28.5800	30.2800	+7.072%	857,377	+70.905%
2020-08-07	27.2200	28.3100	26.9100	28.2800	+3.099%	694,045	+82.992%
2020-08-06	27.0800	27.8100	27.0800	27.4300	+0.036%	894,890	+88.662%
2020-08-05	27.8000	28.0200	26.9600	27.4200	+0.624%	538,610	+88.731%
2020-08-04	26.1300	27.3100	26.1300	27.2500	+3.652%	868,478	+89.908%
2020-08-03	26.5300	26.9800	25.7800	26.2900	-1.165%	1,088,721	+96.843%
2020-07-31	27.2000	27.5400	26.3100	26.6000	-2.884%	1,452,979	+94.549%
2020-07-30	28.1000	28.6100	26.5900	27.3900	-6.487%	1,372,970	+88.938%
2020-07-29	28.7000	29.3400	28.4400	29.2900	+3.134%	623,442	+76.681%
2020-07-28	28.2800	28.8700	27.9300	28.4000	-0.665%	453,775	+82.218%
2020-07-27	28.5200	28.9300	27.9200	28.5900	-2.190%	530,671	+81.007%
2020-07-24	29.8900	30.0900	29.1800	29.2300	-2.664%	521,878	+77.044%
2020-07-23	30.1000	30.4600	29.4300	30.0300	-1.347%	656,740	+72.328%
2020-07-22	29.7700	30.9400	29.5000	30.4400	+1.298%	2,455,014	+70.007%
2020-07-21	29.8200	30.3900	28.8000	30.0500	+6.334%	1,871,500	+72.213%
2020-07-20	30.8000	30.8000	28.1100	28.2600	-8.008%	2,079,021	+83.121%
2020-07-17	31.3000	31.5600	30.4500	30.7200	-2.197%	485,360	+68.457%
2020-07-16	31.3300	31.5700	30.6700	31.4100	-1.844%	660,412	+64.756%
2020-07-15	30.6000	32.2800	30.2100	32.0000	+10.117%	1,051,449	+61.719%
2020-07-14	28.5000	29.3900	27.7900	29.0600	+0.554%	762,592	+78.080%
2020-07-13	29.2000	30.2000	28.6200	28.9000	+0.243%	908,033	+79.066%
2020-07-10	27.6100	28.8500	27.2300	28.8300	+3.967%	734,704	+79.501%
2020-07-09	29.8800	29.8800	27.1000	27.7300	-6.286%	1,039,631	+86.621%
2020-07-08	28.9800	29.6500	28.5500	29.5900	+2.175%	975,946	+74.890%
2020-07-07	29.0200	29.3400	28.6100	28.9600	-2.063%	1,205,428	+78.695%
2020-07-06	30.0700	30.1600	28.6400	29.5700	+1.580%	958,728	+75.008%
2020-07-02	29.9900	30.3400	29.0300	29.1100	+0.866%	1,063,691	+77.774%
2020-07-01	29.0200	30.2100	28.6100	28.8600	+2.413%	1,049,157	+79.314%
2020-06-30	27.0000	28.4500	26.9400	28.1800	+2.064%	858,169	+83.641%
2020-06-29	26.6900	27.8000	25.9500	27.6100	+4.544%	1,449,191	+87.432%
2020-06-26	27.6400	27.9000	26.0400	26.4100	-5.408%	1,913,634	+95.949%
2020-06-25	27.1100	28.1300	26.5700	27.9200	+1.123%	1,121,181	+85.351%
2020-06-24	29.6700	29.9700	27.6000	27.6100	-9.118%	1,652,173	+87.432%
2020-06-23	31.0000	31.0000	29.3700	30.3800	-0.131%	1,592,193	+70.342%
2020-06-22	30.0900	30.6000	29.1300	30.4200	+0.829%	1,604,362	+70.118%
2020-06-19	30.9800	31.8200	29.5300	30.1700	-0.920%	3,028,097	+71.528%
2020-06-18	30.2400	31.4900	30.0400	30.4500	-1.520%	1,232,917	+69.951%
2020-06-17	32.3600	32.3600	30.8700	30.9200	-4.656%	1,168,573	+67.367%
2020-06-16	33.9400	34.0200	31.3700	32.4300	+1.821%	1,612,399	+59.574%
2020-06-15	30.2300	32.4200	30.0500	31.8500	-1.454%	1,736,086	+62.480%
2020-06-12	32.9100	33.5900	31.8000	32.3200	+4.494%	2,070,700	+60.118%
2020-06-11	31.6500	32.9900	30.9000	30.9300	-11.780%	1,751,826	+67.313%
2020-06-10	36.2400	36.4400	34.0800	35.0600	-4.832%	1,061,150	+47.604%
2020-06-09	37.1700	37.9500	35.9600	36.8400	-5.125%	1,547,919	+40.472%
2020-06-08	39.9300	39.9300	37.6000	38.8300	+4.946%	1,380,790	+33.273%
2020-06-05	39.1800	39.9600	36.2500	37.0000	+1.593%	2,399,275	+39.865%
2020-06-04	35.1000	36.7200	34.3700	36.4200	+3.056%	1,703,667	+42.092%
2020-06-03	34.7400	36.0100	34.5100	35.3400	+4.279%	1,167,210	+46.435%
2020-06-02	33.9800	34.1700	33.2200	33.8900	+1.925%	1,446,630	+52.700%
2020-06-01	32.0000	33.4200	31.5000	33.2500	+4.560%	1,014,397	+55.639%
2020-05-29	31.8500	32.8200	31.3000	31.8000	-1.609%	1,729,324	+62.736%
2020-05-28	35.2900	35.2900	32.0200	32.3200	-7.020%	1,176,709	+60.118%
2020-05-27	33.6500	34.9200	32.7100	34.7600	+8.829%	2,103,296	+48.878%
2020-05-26	31.1100	32.1500	30.5800	31.9400	+12.386%	1,574,049	+62.023%
2020-05-22	28.9200	29.2400	27.6300	28.4200	-1.217%	778,583	+82.090%
2020-05-21	28.5900	29.3100	28.3400	28.7700	+0.384%	1,206,959	+79.875%
2020-05-20	29.9100	29.9300	28.3000	28.6600	+1.667%	1,264,629	+80.565%
2020-05-19	29.5000	29.8500	27.4300	28.1900	+1.769%	1,982,463	+83.576%
2020-05-18	25.3500	27.9300	25.1500	27.7000	+18.630%	1,347,539	+86.823%
2020-05-15	22.4000	23.4800	21.8800	23.3500	+2.773%	791,096	+121.627%
2020-05-14	21.1400	22.7700	20.3800	22.7200	+3.461%	916,484	+127.773%
2020-05-13	23.5100	23.9000	21.7100	21.9600	-8.652%	1,107,058	+135.656%
2020-05-12	25.0100	25.5000	24.0400	24.0400	-3.104%	900,816	+115.266%
2020-05-11	24.9900	25.3300	24.3100	24.8100	-2.361%	1,240,913	+108.585%
2020-05-08	23.7900	25.4900	23.6500	25.4100	+10.239%	973,612	+103.660%
2020-05-07	22.4100	24.1300	22.2300	23.0500	+4.346%	1,438,548	+124.512%
2020-05-06	23.9400	24.8000	21.5900	22.0900	-7.185%	1,732,813	+134.269%
2020-05-05	25.3000	25.9700	23.6300	23.8000	-3.877%	1,223,764	+117.437%
2020-05-04	23.3600	24.8700	23.0800	24.7600	+1.977%	1,618,648	+109.006%
2020-05-01	24.0700	24.5600	23.2700	24.2800	-5.045%	1,274,473	+113.138%
2020-04-30	25.7300	25.9400	24.5400	25.5700	-3.908%	2,321,681	+102.386%
2020-04-29	25.0500	27.6500	25.0100	26.6100	+11.246%	2,815,034	+94.476%
2020-04-28	24.7500	25.0800	23.0400	23.9200	+2.661%	2,052,960	+116.346%
2020-04-27	23.0900	24.6300	23.0900	23.3000	+2.961%	2,072,583	+122.103%
2020-04-24	22.6600	23.0000	21.8000	22.6300	+0.757%	802,460	+128.679%
2020-04-23	21.6800	23.4300	21.6800	22.4600	+4.126%	1,017,753	+130.410%
2020-04-22	22.1700	22.2300	21.0800	21.5700	+0.889%	648,736	+139.917%
2020-04-21	21.2200	22.2700	21.2200	21.3800	-3.996%	897,577	+142.049%
2020-04-20	22.2800	23.3500	21.7600	22.2700	-3.718%	1,665,704	+132.375%
2020-04-17	23.1100	23.9000	22.9600	23.1300	+7.382%	1,466,036	+123.735%
2020-04-16	22.4500	22.4500	20.7600	21.5400	-5.026%	2,728,001	+140.251%
2020-04-15	22.3400	23.2600	21.5100	22.6800	-4.706%	2,172,762	+128.175%
2020-04-14	23.5000	24.2600	22.8600	23.8000	+3.885%	1,353,604	+117.437%
2020-04-13	23.4500	23.6900	21.7300	22.9100	-0.823%	1,436,814	+125.884%
2020-04-09	23.7800	24.7900	22.9100	23.1000	+1.807%	1,992,545	+124.026%
2020-04-08	21.5700	22.9800	20.9100	22.6900	+7.587%	1,987,910	+128.074%
2020-04-07	22.5800	25.1700	21.0300	21.0900	+2.728%	1,861,375	+145.377%
2020-04-06	20.2500	21.7600	20.0300	20.5300	+10.317%	1,576,252	+152.070%
2020-04-03	19.0700	19.2700	17.3400	18.6100	-1.898%	1,255,057	+178.076%
2020-04-02	19.7400	20.8300	18.8000	18.9700	-4.721%	970,834	+172.799%
2020-04-01	20.1000	20.8900	19.5200	19.9100	-8.249%	1,123,009	+159.920%
2020-03-31	21.5700	23.4800	21.3000	21.7000	-0.092%	1,290,393	+138.479%
2020-03-30	24.2000	24.5000	21.0000	21.7200	-12.841%	1,392,612	+138.260%
2020-03-27	23.4000	25.8000	22.4800	24.9200	-1.502%	1,329,090	+107.665%
2020-03-26	22.2100	27.7400	21.7200	25.3000	+17.510%	2,056,897	+104.545%
2020-03-25	20.7400	23.8700	19.5200	21.5300	+9.013%	2,252,220	+140.362%
2020-03-24	18.3800	21.1200	17.6900	19.7500	+17.490%	1,396,312	+162.025%
2020-03-23	19.4100	19.9000	16.6300	16.8100	-14.627%	1,532,483	+207.852%
2020-03-20	18.0400	23.0100	18.0400	19.6900	+14.410%	2,088,388	+162.824%
2020-03-19	17.3200	18.8600	15.2300	17.2100	-2.933%	1,621,091	+200.697%
2020-03-18	23.9500	24.3300	13.7400	17.7300	-30.552%	2,476,881	+191.878%
2020-03-17	26.5900	26.6800	22.8300	25.5300	+1.310%	1,715,078	+102.703%
2020-03-16	25.6300	30.2000	21.0800	25.2000	-20.354%	1,926,190	+105.357%
2020-03-13	27.8600	31.8000	27.4700	31.6400	+20.030%	2,356,049	+63.559%
2020-03-12	24.7400	27.5100	22.1300	26.3600	-7.150%	2,151,136	+96.320%
2020-03-11	34.0000	34.0000	27.6400	28.3900	-19.712%	2,239,236	+82.282%
2020-03-10	35.1400	36.0600	32.7700	35.3600	+4.957%	1,436,944	+46.352%
2020-03-09	35.5400	35.6600	32.9500	33.6900	-11.178%	1,159,897	+53.606%
2020-03-06	36.8900	38.6800	36.7100	37.9300	-1.990%	1,359,306	+36.436%
2020-03-05	39.6800	40.2000	38.3100	38.7000	-5.702%	1,076,523	+33.721%
2020-03-04	40.5800	41.1200	39.1200	41.0400	+2.857%	972,065	+26.096%
2020-03-03	41.0000	41.1500	39.1100	39.9000	-2.349%	1,294,419	+29.699%
2020-03-02	40.3000	40.8900	38.5500	40.8600	+2.406%	914,271	+26.652%
2020-02-28	39.2200	40.5200	38.9600	39.9000	-0.697%	1,290,535	+29.699%
2020-02-27	40.2300	42.5400	39.5600	40.1800	-3.274%	958,822	+28.795%
2020-02-26	43.5600	44.8300	41.5100	41.5400	-3.305%	1,310,421	+24.579%
2020-02-25	45.5700	45.6000	42.8800	42.9600	-5.249%	1,120,659	+20.461%
2020-02-24	46.5000	46.7600	45.3300	45.3400	-6.708%	767,204	+14.138%
2020-02-21	48.6200	48.8700	48.0500	48.6000	-1.119%	483,265	+6.481%
2020-02-20	49.4900	49.7600	48.9700	49.1500	-1.047%	425,635	+5.290%
2020-02-19	49.3800	50.0500	49.3600	49.6700	+0.587%	430,711	+4.188%
2020-02-18	49.1300	49.7200	48.8100	49.3800	-0.040%	492,050	+4.800%
2020-02-14	49.6500	49.7900	49.2000	49.4000	-0.483%	417,178	+4.757%
2020-02-13	48.7900	49.8000	48.5100	49.6400	+0.506%	450,469	+4.251%
2020-02-12	49.0700	49.6700	48.9300	49.3900	+1.479%	451,121	+4.778%
2020-02-11	47.8900	49.0800	47.8900	48.6700	+2.183%	537,214	+6.328%
2020-02-10	47.6900	47.9300	47.2900	47.6300	-0.460%	465,426	+8.650%
2020-02-07	47.9500	48.5600	47.8100	47.8500	-1.136%	477,646	+8.150%
2020-02-06	49.7400	49.9400	48.2500	48.4000	-2.576%	680,344	+6.921%
2020-02-05	50.3000	50.4300	49.5500	49.6800	+0.343%	576,877	+4.167%
2020-02-04	50.0000	50.2000	49.4700	49.5100	+1.165%	730,154	+4.524%
2020-02-03	48.9300	49.7700	48.8500	48.9400	+0.845%	546,070	+5.742%
2020-01-31	50.5100	50.6300	48.4700	48.5300	-4.223%	856,528	+6.635%
2020-01-30	49.8200	50.7900	49.6700	50.6700	+0.257%	354,307	+2.131%
2020-01-29	50.6800	51.0600	50.2800	50.5400	+0.040%	491,085	+2.394%
2020-01-28	50.1500	50.7400	49.7300	50.5200	+1.507%	555,019	+2.435%
2020-01-27	50.0200	50.2000	49.2200	49.7700	-3.322%	675,060	+3.978%
2020-01-24	52.2500	52.4100	51.0100	51.4800	-1.304%	383,429	+0.524%
2020-01-23	51.6600	52.3200	51.0200	52.1600	+0.038%	409,841	-0.786%
2020-01-22	52.1300	52.8900	52.0200	52.1400	+0.482%	475,989	-0.748%
2020-01-21	52.3500	52.6800	51.6400	51.8900	-1.761%	635,251	-0.270%
2020-01-17	52.8400	53.1300	52.6400	52.8200	+0.057%	320,905	-2.026%
2020-01-16	52.0900	52.8200	52.0600	52.7900	+1.970%	436,924	-1.970%
2020-01-15	51.6700	52.3400	51.3800	51.7700	-0.039%	410,047	-0.039%
2020-01-14	51.2700	51.9700	51.1300	51.7900	+1.073%	494,606	-0.077%
2020-01-13	51.0600	51.3400	50.8100	51.2400	+0.668%	323,760	+0.995%
2020-01-10	51.3300	51.6800	50.7100	50.9000	-0.838%	486,496	+1.670%
2020-01-09	51.4700	51.5900	50.8900	51.3300	+0.411%	550,923	+0.818%
2020-01-08	50.7500	51.4900	50.6400	51.1200	+0.452%	453,248	+1.232%
2020-01-07	51.0000	51.3700	50.8400	50.8900	-0.567%	350,737	+1.690%
2020-01-06	50.8400	51.2200	50.6000	51.1800	-0.525%	375,223	+1.114%
2020-01-03	51.3400	51.6400	50.9400	51.4500	-1.437%	381,509	+0.583%
2020-01-02	51.9100	52.2200	51.4900	52.2000	+0.987%	443,355	-0.862%
2019-12-31	51.6500	52.2300	51.6500	51.6900	-0.289%	415,040	+0.116%
2019-12-30	51.8600	52.2500	51.7600	51.8400	-0.135%	473,936	-0.174%
2019-12-27	52.0800	52.2800	51.8200	51.9100	+0.096%	268,351	-0.308%
2019-12-26	51.6400	52.0400	51.5100	51.8600	+0.719%	306,209	-0.212%
2019-12-24	51.8100	51.9700	51.4800	51.4900	-0.579%	198,554	+0.505%
2019-12-23	51.1600	51.8200	51.0400	51.7900	+1.549%	594,194	-0.077%
2019-12-20	51.1200	51.5400	50.8600	51.0000	+0.512%	1,352,852	+1.471%
2019-12-19	50.6000	50.8800	50.5200	50.7400	+0.277%	489,113	+1.991%
2019-12-18	50.1700	50.8000	50.0100	50.6000	+1.180%	500,515	+2.273%
2019-12-17	50.1300	50.1700	49.5800	50.0100	-0.259%	395,003	+3.479%
2019-12-16	50.0000	50.6800	49.7900	50.1400	+0.926%	871,506	+3.211%
2019-12-13	49.5500	49.8800	49.0500	49.6800	+0.222%	552,178	+4.167%
2019-12-12	49.0300	50.2900	48.9000	49.5700	+0.202%	562,314	+4.398%
2019-12-11	48.9900	49.8500	48.9800	49.4700	+1.373%	648,678	+4.609%
2019-12-10	48.5200	48.9400	48.4300	48.8000	+0.556%	453,086	+6.045%
2019-12-09	49.1600	49.4100	48.5200	48.5300	-1.522%	391,831	+6.635%
2019-12-06	48.8800	49.4600	48.8800	49.2800	+1.692%	510,243	+5.012%
2019-12-05	48.3900	48.7500	48.2300	48.4600	+0.290%	331,577	+6.789%
2019-12-04	47.8600	48.6100	47.7400	48.3200	+1.215%	453,542	+7.099%
2019-12-03	47.8800	47.8800	47.0400	47.7400	-1.323%	418,275	+8.400%
2019-12-02	48.4600	48.8500	48.1500	48.3800	-0.247%	312,286	+6.966%
2019-11-29	49.0000	49.3500	48.4600	48.5000	-1.583%	193,171	+6.701%
2019-11-27	49.1700	49.5000	48.8400	49.2800	+0.633%	340,573	+5.012%
2019-11-26	48.5100	49.0200	48.1200	48.9700	+1.303%	417,319	+5.677%
2019-11-25	48.1400	48.6000	47.9300	48.3400	+1.024%	678,054	+7.054%
2019-11-22	47.7200	47.9600	47.4400	47.8500	+0.673%	307,249	+8.150%
2019-11-21	47.6000	47.7600	46.8700	47.5300	-0.126%	476,319	+8.879%
2019-11-20	48.0500	48.0900	47.2200	47.5900	-1.470%	613,056	+8.741%
2019-11-19	48.3700	48.6700	48.1700	48.3000	+0.416%	667,065	+7.143%
2019-11-18	48.2100	48.3500	47.7300	48.1000	-0.373%	438,451	+7.588%
2019-11-15	48.1400	48.7100	47.8300	48.2800	+0.962%	469,826	+7.187%
2019-11-14	47.2000	47.8600	46.9300	47.8200	+1.314%	363,554	+8.218%
2019-11-13	47.6300	47.8300	47.1700	47.2000	-1.789%	439,561	+9.640%
2019-11-12	48.8100	48.9500	48.0200	48.0600	-1.415%	446,749	+7.678%
2019-11-11	49.1700	49.4800	48.3700	48.7500	-1.515%	337,983	+6.154%
2019-11-08	49.5500	49.6400	48.5600	49.5000	-0.202%	683,281	+4.545%
2019-11-07	49.7600	50.0800	49.2700	49.6000	+0.793%	804,233	+4.335%
2019-11-06	49.2000	49.5700	48.7700	49.2100	-0.041%	586,942	+5.162%
2019-11-05	47.9600	49.2600	47.8400	49.2300	+2.970%	854,677	+5.119%
2019-11-04	47.2400	47.9600	46.9600	47.8100	+1.940%	550,822	+8.241%
2019-11-01	46.6800	47.3500	46.6400	46.9000	+1.056%	532,822	+10.341%
2019-10-31	47.3700	47.3800	45.7100	46.4100	-1.465%	748,516	+11.506%
2019-10-30	47.3800	47.4900	45.6500	47.1000	+1.574%	830,067	+9.873%
2019-10-29	46.1300	46.8900	46.1200	46.3700	+0.433%	474,353	+11.602%
2019-10-28	46.4000	46.6500	45.9400	46.1700	+0.174%	442,119	+12.086%
2019-10-25	44.6300	46.2200	44.6200	46.0900	+3.087%	595,424	+12.280%
2019-10-24	45.6700	45.9500	44.4100	44.7100	-1.542%	568,466	+15.746%
2019-10-23	45.9200	46.0700	45.3500	45.4100	-1.497%	868,400	+13.962%
2019-10-22	46.5300	46.5400	45.7400	46.1000	-0.796%	435,625	+12.256%
2019-10-21	46.6700	47.0000	46.3800	46.4700	+0.737%	353,584	+11.362%
2019-10-18	45.8500	46.4000	45.4700	46.1300	+0.195%	455,320	+12.183%
2019-10-17	46.3600	46.5100	45.8300	46.0400	-0.282%	557,911	+12.402%
2019-10-16	45.9700	46.5500	45.8600	46.1700	-0.065%	681,988	+12.086%
2019-10-15	45.3600	46.2500	45.2800	46.2000	+2.032%	518,102	+12.013%
2019-10-14	44.9300	45.4400	44.6500	45.2800	0.000%	406,297	+14.289%
2019-10-11	44.6200	45.9000	44.6200	45.2800	+3.355%	1,118,615	+14.289%
2019-10-10	44.1300	44.8400	43.4500	43.8100	-0.160%	1,756,569	+18.124%
2019-10-09	44.7500	44.7500	43.8200	43.8800	-0.409%	811,880	+17.935%
2019-10-08	44.2300	44.7400	43.8300	44.0600	-1.498%	538,060	+17.453%
2019-10-07	44.5200	45.0300	44.3000	44.7300	+0.291%	1,210,001	+15.694%
2019-10-04	44.6000	45.0100	44.3800	44.6000	+0.383%	918,028	+16.031%
2019-10-03	44.6700	44.9300	43.3900	44.4300	-1.245%	1,022,842	+16.475%
2019-10-02	44.9800	45.2600	44.3000	44.9900	-0.772%	654,216	+15.026%
2019-10-01	46.0000	46.6500	45.1800	45.3400	-1.478%	602,329	+14.138%
2019-09-30	45.1500	46.1900	45.1500	46.0200	+2.017%	595,568	+12.451%
2019-09-27	45.7700	46.0600	45.0300	45.1100	-1.226%	431,730	+14.720%
2019-09-26	46.1300	46.1300	45.5000	45.6700	-1.552%	372,414	+13.313%
2019-09-25	45.4600	46.5500	45.1500	46.3900	+2.113%	673,881	+11.554%
2019-09-24	47.0100	47.0700	45.3700	45.4300	-2.782%	774,677	+13.912%
2019-09-23	46.1700	47.1700	46.1700	46.7300	+0.451%	666,785	+10.743%
2019-09-20	47.1900	47.3100	46.5200	46.5200	-1.147%	1,619,844	+11.242%
2019-09-19	47.1700	47.4000	46.9400	47.0600	-0.021%	437,205	+9.966%
2019-09-18	46.9800	47.1400	46.4500	47.0700	-0.064%	789,495	+9.943%
2019-09-17	47.7300	47.7300	46.6400	47.1000	-1.485%	814,517	+9.873%
2019-09-16	47.5200	47.9600	46.8800	47.8100	0.000%	463,797	+8.241%
2019-09-13	47.9600	48.6600	47.7800	47.8100	+0.231%	784,092	+8.241%
2019-09-12	48.4100	48.5600	47.5100	47.7000	-2.534%	824,765	+8.491%
2019-09-11	48.7900	49.0600	47.7800	48.9400	+0.082%	960,954	+5.742%
2019-09-10	47.0400	48.9200	46.7400	48.9000	+4.109%	953,405	+5.828%
2019-09-09	45.6100	47.0500	45.5800	46.9700	+3.390%	1,563,697	+10.177%
2019-09-06	45.2000	45.9800	44.9100	45.4300	+0.709%	646,552	+13.912%
2019-09-05	44.6800	45.4600	44.6300	45.1100	+2.523%	412,834	+14.720%
2019-09-04	44.1900	44.5000	43.8600	44.0000	+0.825%	523,676	+17.614%
2019-09-03	43.7500	43.8400	42.9800	43.6400	-1.579%	688,366	+18.584%
2019-08-30	44.5700	44.8900	44.1100	44.3400	+0.567%	786,671	+16.712%
2019-08-29	43.3000	44.4200	43.3000	44.0900	+2.894%	752,413	+17.374%
2019-08-28	42.1000	43.0300	41.8300	42.8500	+1.613%	496,057	+20.770%

.dark-mode .J9XnLn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J9XnLn{ color: #333333; background-color: white; border: 2px solid #333333; }WYNDWyndham Destinations, Inc. Common Stockstock NYSE

WYND
Wyndham Destinations, Inc. Common Stock
stock NYSE