Wyndham Destinations Inc. Common Stockのデータ

Wyndham Destinations Inc. Common Stockの基本情報

名前 Wyndham Destinations Inc. Common Stock
ティッカー WYND
United States
上場年 nan
セクター Consumer Services

Wyndham Destinations Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 52.78 51.11 51.75 51.75 649200.0 51.75
2021-02-12 52.45 51.01 51.01 51.68 506400.0 51.68
2021-02-11 51.7 50.64 51.0 51.57 537000.0 51.57
2021-02-10 51.41 50.54 50.83 50.69 434900.0 50.69
2021-02-09 51.55 50.44 50.69 50.48 686800.0 50.48
2021-02-08 51.71 50.65 51.32 51.05 619600.0 51.05
2021-02-05 51.26 49.65 50.08 50.7 559500.0 50.7
2021-02-04 49.76 48.05 48.05 49.39 704600.0 49.39
2021-02-03 48.46 47.2 47.27 47.6 437100.0 47.6
2021-02-02 47.86 46.03 46.26 47.08 453400.0 47.08
2021-02-01 45.66 44.28 44.73 45.57 378300.0 45.57
2021-01-29 45.51 44.16 45.49 44.24 720800.0 44.24
2021-01-28 46.68 44.8 45.0 45.97 558300.0 45.97
2021-01-27 45.93 43.4 45.05 44.14 1301600.0 44.14
2021-01-26 48.0 46.22 47.5 46.35 599500.0 46.35
2021-01-25 48.47 46.3 47.97 47.03 751000.0 47.03
2021-01-22 48.6 47.68 48.24 48.35 383200.0 48.35
2021-01-21 49.9 48.52 49.14 49.26 851800.0 49.26
2021-01-20 49.9 48.25 48.44 49.49 677500.0 49.49
2021-01-19 48.96 47.63 47.7 48.19 597300.0 48.19
2021-01-15 47.61 46.6 46.99 47.42 584000.0 47.42
2021-01-14 48.22 46.85 47.5 47.55 633600.0 47.55
2021-01-13 47.91 46.32 47.75 46.52 419200.0 46.52
2021-01-12 48.12 46.82 47.24 47.73 621600.0 47.73
2021-01-11 47.46 45.58 46.04 46.77 466700.0 46.77
2021-01-08 49.0 46.37 48.73 47.21 586600.0 47.21
2021-01-07 50.34 47.7 49.31 48.18 887400.0 48.18
2021-01-06 50.27 45.75 46.86 49.13 1141400.0 49.13
2021-01-05 46.31 43.22 43.22 45.59 872600.0 45.59
2021-01-04 45.15 42.79 45.0 43.34 616200.0 43.34
2020-12-31 45.39 43.21 43.64 44.86 388500.0 44.86
2020-12-30 44.91 42.99 42.99 44.02 805700.0 44.02
2020-12-29 43.68 42.75 43.32 42.92 798900.0 42.92
2020-12-28 44.05 42.94 43.64 42.98 454500.0 42.98
2020-12-24 43.03 42.27 42.89 43.01 124000.0 43.01
2020-12-23 43.39 42.33 42.33 42.85 411200.0 42.85
2020-12-22 42.54 41.27 42.3 42.16 403000.0 42.16
2020-12-21 42.46 41.07 41.43 42.38 731000.0 42.38
2020-12-18 43.65 42.22 42.59 42.83 1485900.0 42.83
2020-12-17 43.77 42.14 43.77 42.4 844200.0 42.4
2020-12-16 44.0 42.68 44.0 43.37 516000.0 43.37
2020-12-15 44.24 42.31 42.87 44.04 452600.0 44.04
2020-12-14 44.14 42.05 44.02 42.1 961900.0 42.1
2020-12-11 45.23 43.52 44.33 43.67 458100.0 43.37
2020-12-10 44.51 43.6 43.89 44.4 374200.0 44.09
2020-12-09 46.22 44.1 45.98 44.63 466400.0 44.32
2020-12-08 46.2 44.3 44.37 45.53 418200.0 45.22
2020-12-07 45.98 44.13 45.33 45.23 452700.0 44.92
2020-12-04 46.16 44.71 46.0 45.7 450000.0 45.39
2020-12-03 46.49 44.89 45.23 45.73 612100.0 45.42
2020-12-02 45.24 42.8 43.6 44.84 663200.0 44.53
2020-12-01 44.96 42.54 42.99 43.96 990400.0 43.66
2020-11-30 44.53 42.03 44.53 42.06 789000.0 41.77
2020-11-27 45.25 44.3 44.39 44.88 315800.0 44.57
2020-11-25 45.59 43.83 45.59 44.37 416900.0 44.07
2020-11-24 46.61 45.04 45.22 45.75 812300.0 45.44
2020-11-23 44.37 42.51 42.74 44.06 476800.0 43.76
2020-11-20 42.95 41.43 42.54 41.96 426500.0 41.67
2020-11-19 43.84 42.56 42.83 42.99 277400.0 42.69
2020-11-18 44.34 43.09 43.74 43.14 627400.0 42.84
2020-11-17 44.24 42.01 43.0 43.48 642200.0 43.18
2020-11-16 44.28 42.59 43.95 43.93 943600.0 43.63
2020-11-13 41.63 39.58 39.58 41.59 411200.0 41.3
2020-11-12 40.22 38.53 39.31 38.89 653100.0 38.62
2020-11-11 42.15 39.78 42.15 40.09 529900.0 39.81
2020-11-10 43.43 41.97 43.13 42.0 795400.0 41.71
2020-11-09 45.12 40.83 42.89 42.86 1646400.0 42.57
2020-11-06 37.66 36.46 37.14 36.85 423200.0 36.6
2020-11-05 37.54 35.69 35.69 37.23 805500.0 36.97
2020-11-04 36.26 34.34 34.52 35.31 486300.0 35.07
2020-11-03 35.39 33.89 34.06 35.1 489500.0 34.86
2020-11-02 33.38 32.3 32.81 33.33 534200.0 33.1
2020-10-30 32.84 31.74 32.11 32.63 770500.0 32.41
2020-10-29 32.62 31.13 31.67 32.28 716600.0 32.06
2020-10-28 33.86 31.62 33.08 31.69 1215100.0 31.47
2020-10-27 34.41 33.26 34.32 33.58 789100.0 33.35
2020-10-26 35.38 33.77 35.2 34.54 716400.0 34.3
2020-10-23 36.63 35.8 36.25 36.0 613200.0 35.75
2020-10-22 36.19 34.55 34.61 36.0 712700.0 35.75
2020-10-21 34.53 33.92 34.25 34.35 574100.0 34.11
2020-10-20 34.66 33.2 33.2 34.14 721600.0 33.91
2020-10-19 33.54 32.5 32.86 32.63 699300.0 32.41
2020-10-16 33.39 32.51 32.92 32.62 433500.0 32.4
2020-10-15 32.94 32.0 32.42 32.83 392300.0 32.6
2020-10-14 33.64 32.61 32.61 32.9 757800.0 32.67
2020-10-13 33.34 32.43 32.62 32.52 611000.0 32.3
2020-10-12 32.79 32.05 32.23 32.63 371700.0 32.41
2020-10-09 33.52 31.93 33.19 32.09 863100.0 31.87
2020-10-08 33.29 32.34 33.23 33.06 583100.0 32.83
2020-10-07 34.02 32.77 33.43 32.79 734900.0 32.56
2020-10-06 34.07 32.54 32.65 32.8 802400.0 32.57
2020-10-05 32.27 31.33 32.01 32.12 574200.0 31.9
2020-10-02 32.16 30.02 30.33 31.74 407100.0 31.52
2020-10-01 31.34 30.24 30.78 31.3 607500.0 31.08
2020-09-30 31.99 30.61 31.28 30.76 1486700.0 30.55
2020-09-29 31.79 29.99 31.65 30.78 721800.0 30.57
2020-09-28 32.1 30.92 31.73 31.84 433200.0 31.62
2020-09-25 31.06 29.76 29.92 30.88 593900.0 30.67
2020-09-24 30.76 29.41 30.31 30.1 705700.0 29.89
2020-09-23 31.5 30.26 30.83 30.29 850600.0 30.08
2020-09-22 31.76 30.4 31.36 30.64 780900.0 30.43
2020-09-21 31.04 29.86 30.72 30.62 954100.0 30.41
2020-09-18 33.51 31.94 33.25 32.28 1436700.0 32.06
2020-09-17 34.15 33.25 33.5 33.45 766400.0 33.22
2020-09-16 34.7 33.34 33.68 34.05 673400.0 33.82
2020-09-15 34.74 33.34 34.14 33.68 746600.0 33.45
2020-09-14 34.31 31.71 31.79 34.14 1306000.0 33.91
2020-09-11 32.24 31.19 32.09 31.51 734100.0 31.0
2020-09-10 32.7 31.54 31.86 31.8 749900.0 31.28
2020-09-09 32.24 30.94 32.08 31.66 749800.0 31.14
2020-09-08 33.23 31.48 31.85 32.11 919800.0 31.59
2020-09-04 32.23 30.82 31.76 31.44 1000100.0 30.93
2020-09-03 32.26 30.3 31.36 30.76 885200.0 30.26
2020-09-02 31.13 29.68 29.89 30.98 823300.0 30.47
2020-09-01 29.94 28.3 28.6 29.64 1288200.0 29.16
2020-08-31 30.99 28.98 30.92 28.99 1624100.0 28.52
2020-08-28 31.55 30.15 30.25 31.25 1074500.0 30.74
2020-08-27 30.26 28.16 28.16 30.01 906600.0 29.52
2020-08-26 28.6 27.58 28.4 28.15 635500.0 27.69
2020-08-25 29.4 28.21 29.25 28.62 616200.0 28.15
2020-08-24 29.04 26.91 27.63 28.81 1938900.0 28.34
2020-08-21 28.03 27.16 27.81 27.22 767300.0 26.78
2020-08-20 27.96 26.96 27.37 27.63 895500.0 27.18
2020-08-19 28.35 27.62 27.83 27.9 1231700.0 27.44
2020-08-18 28.92 28.03 28.75 28.12 949500.0 27.66
2020-08-17 29.91 28.66 29.91 29.04 1299000.0 28.57
2020-08-14 30.32 29.18 29.24 29.99 607600.0 29.5
2020-08-13 30.76 29.73 30.15 29.82 529500.0 29.33
2020-08-12 31.12 29.9 31.12 30.59 661100.0 30.09
2020-08-11 32.16 30.5 31.27 30.52 1023500.0 30.02
2020-08-10 30.48 28.58 28.58 30.28 857400.0 29.79
2020-08-07 28.31 26.91 27.22 28.28 691800.0 27.82
2020-08-06 27.81 27.08 27.08 27.43 894800.0 26.98
2020-08-05 28.02 26.96 27.8 27.42 538400.0 26.97
2020-08-04 27.31 26.13 26.13 27.25 868500.0 26.81
2020-08-03 26.98 25.78 26.53 26.29 1088600.0 25.86
2020-07-31 27.54 26.31 27.2 26.6 1453000.0 26.17
2020-07-30 28.61 26.59 28.1 27.39 1373000.0 26.94
2020-07-29 29.34 28.44 28.7 29.29 623400.0 28.81
2020-07-28 28.87 27.93 28.28 28.4 453400.0 27.94
2020-07-27 28.93 27.92 28.52 28.59 530700.0 28.12
2020-07-24 30.09 29.18 29.89 29.23 521900.0 28.75
2020-07-23 30.46 29.43 30.1 30.03 656700.0 29.54
2020-07-22 30.94 29.5 29.77 30.44 2454900.0 29.94
2020-07-21 30.39 28.8 29.82 30.05 1871200.0 29.56
2020-07-20 30.8 28.11 30.8 28.26 2079000.0 27.8
2020-07-17 31.56 30.45 31.3 30.72 485400.0 30.22
2020-07-16 31.57 30.67 31.33 31.41 660200.0 30.9
2020-07-15 32.28 30.21 30.6 32.0 1051400.0 31.48
2020-07-14 29.39 27.79 28.5 29.06 762600.0 28.59
2020-07-13 30.2 28.62 29.2 28.9 908000.0 28.43
2020-07-10 28.85 27.23 27.61 28.83 734700.0 28.36
2020-07-09 29.88 27.1 29.88 27.73 1039500.0 27.28
2020-07-08 29.65 28.55 28.98 29.59 975600.0 29.11
2020-07-07 29.34 28.61 29.02 28.96 1205400.0 28.49
2020-07-06 30.16 28.64 30.07 29.57 958600.0 29.09
2020-07-02 30.34 29.03 29.99 29.11 1063700.0 28.63
2020-07-01 30.21 28.61 29.02 28.86 1049000.0 28.39
2020-06-30 28.45 26.94 27.0 28.18 858200.0 27.72
2020-06-29 27.8 25.95 26.69 27.61 1449200.0 27.16
2020-06-26 27.9 26.04 27.64 26.41 1913600.0 25.98
2020-06-25 28.13 26.57 27.11 27.92 1121200.0 27.46
2020-06-24 29.97 27.6 29.67 27.61 1651800.0 27.16
2020-06-23 31.0 29.37 31.0 30.38 1592200.0 29.88
2020-06-22 30.6 29.13 30.09 30.42 1604400.0 29.92
2020-06-19 31.82 29.53 30.98 30.17 3028000.0 29.68
2020-06-18 31.49 30.04 30.24 30.45 1232600.0 29.95
2020-06-17 32.36 30.87 32.36 30.92 1168600.0 30.42
2020-06-16 34.02 31.37 33.94 32.43 1612400.0 31.9
2020-06-15 32.42 30.05 30.23 31.85 1736100.0 31.33
2020-06-12 33.59 31.8 32.91 32.32 2068800.0 31.79
2020-06-11 32.99 30.9 31.65 30.93 1751800.0 29.93
2020-06-10 36.44 34.08 36.24 35.06 1061200.0 33.93
2020-06-09 37.95 35.96 37.17 36.84 1547900.0 35.65
2020-06-08 39.93 37.6 39.93 38.83 1380800.0 37.58
2020-06-05 39.96 36.25 39.18 37.0 2399200.0 35.81
2020-06-04 36.72 34.37 35.1 36.42 1703700.0 35.25
2020-06-03 36.01 34.51 34.74 35.34 1167200.0 34.2
2020-06-02 34.17 33.22 33.98 33.89 1446600.0 32.8
2020-06-01 33.42 31.5 32.0 33.25 1014200.0 32.18
2020-05-29 32.82 31.3 31.85 31.8 1729300.0 30.78
2020-05-28 35.29 32.02 35.29 32.32 1176500.0 31.28
2020-05-27 34.92 32.71 33.65 34.76 2103100.0 33.64
2020-05-26 32.15 30.58 31.11 31.94 1574000.0 30.91
2020-05-22 29.24 27.63 28.92 28.42 778600.0 27.5
2020-05-21 29.31 28.34 28.59 28.77 1207000.0 27.84
2020-05-20 29.93 28.3 29.91 28.66 1264600.0 27.74
2020-05-19 29.85 27.43 29.5 28.19 1982200.0 27.28
2020-05-18 27.93 25.15 25.35 27.7 1347500.0 26.81
2020-05-15 23.48 21.88 22.4 23.35 791100.0 22.6
2020-05-14 22.77 20.38 21.14 22.72 916500.0 21.99
2020-05-13 23.9 21.71 23.51 21.96 1107100.0 21.25
2020-05-12 25.5 24.04 25.01 24.04 900800.0 23.27
2020-05-11 25.33 24.31 24.99 24.81 1240900.0 24.01
2020-05-08 25.49 23.65 23.79 25.41 973400.0 24.59
2020-05-07 24.13 22.23 22.41 23.05 1438500.0 22.31
2020-05-06 24.8 21.59 23.94 22.09 1732800.0 21.38
2020-05-05 25.97 23.63 25.3 23.8 1223400.0 23.03
2020-05-04 24.87 23.08 23.36 24.76 1618600.0 23.96
2020-05-01 24.56 23.27 24.07 24.28 1274400.0 23.5
2020-04-30 25.94 24.54 25.73 25.57 2321700.0 24.75
2020-04-29 27.65 25.01 25.05 26.61 2815000.0 25.75
2020-04-28 25.08 23.04 24.75 23.92 2053000.0 23.15
2020-04-27 24.63 23.09 23.09 23.3 2072600.0 22.55
2020-04-24 23.0 21.8 22.66 22.63 802500.0 21.9
2020-04-23 23.43 21.68 21.68 22.46 1017800.0 21.74
2020-04-22 22.23 21.08 22.17 21.57 648700.0 20.87
2020-04-21 22.27 21.22 21.22 21.38 897600.0 20.69
2020-04-20 23.35 21.76 22.28 22.27 1665700.0 21.55
2020-04-17 23.9 22.96 23.11 23.13 1466000.0 22.38
2020-04-16 22.45 20.76 22.45 21.54 2728000.0 20.85
2020-04-15 23.26 21.51 22.34 22.68 2172700.0 21.95
2020-04-14 24.26 22.86 23.5 23.8 1353500.0 23.03
2020-04-13 23.69 21.73 23.45 22.91 1436800.0 22.17
2020-04-09 24.79 22.91 23.78 23.1 1992500.0 22.36
2020-04-08 22.98 20.91 21.57 22.69 1987900.0 21.96
2020-04-07 25.17 21.03 22.58 21.09 1861400.0 20.41
2020-04-06 21.76 20.03 20.25 20.53 1576300.0 19.87
2020-04-03 19.27 17.34 19.07 18.61 1255100.0 18.01
2020-04-02 20.83 18.8 19.74 18.97 970800.0 18.36
2020-04-01 20.89 19.52 20.1 19.91 1122700.0 19.27
2020-03-31 23.48 21.3 21.57 21.7 1290400.0 21.0
2020-03-30 24.5 21.0 24.2 21.72 1392600.0 21.02
2020-03-27 25.8 22.48 23.4 24.92 1328900.0 24.12
2020-03-26 27.74 21.72 22.21 25.3 2056700.0 24.48
2020-03-25 23.87 19.52 20.74 21.53 2252200.0 20.84
2020-03-24 21.12 17.69 18.38 19.75 1396300.0 19.11
2020-03-23 19.9 16.63 19.41 16.81 1532500.0 16.27
2020-03-20 23.01 18.04 18.04 19.69 2088400.0 19.06
2020-03-19 18.86 15.23 17.32 17.21 1621000.0 16.66
2020-03-18 24.33 13.74 23.95 17.73 2476900.0 17.16
2020-03-17 26.68 22.83 26.59 25.53 1715100.0 24.71
2020-03-16 30.2 21.08 25.63 25.2 1926200.0 24.39
2020-03-13 31.8 27.47 27.86 31.64 2355900.0 30.62
2020-03-12 27.51 22.13 24.74 26.36 2151100.0 25.03
2020-03-11 34.0 27.64 34.0 28.39 2239200.0 26.95
2020-03-10 36.06 32.77 35.14 35.36 1436900.0 33.57
2020-03-09 35.66 32.95 35.54 33.69 1159900.0 31.99
2020-03-06 38.68 36.71 36.89 37.93 1359300.0 36.01
2020-03-05 40.2 38.31 39.68 38.7 1076500.0 36.74
2020-03-04 41.12 39.12 40.58 41.04 972100.0 38.96
2020-03-03 41.15 39.11 41.0 39.9 1294400.0 37.88
2020-03-02 40.89 38.55 40.3 40.86 914300.0 38.79
2020-02-28 40.52 38.96 39.22 39.9 1290500.0 37.88
2020-02-27 42.54 39.56 40.23 40.18 958800.0 38.15
2020-02-26 44.83 41.51 43.56 41.54 1310400.0 39.44
2020-02-25 45.6 42.88 45.57 42.96 1120700.0 40.79
2020-02-24 46.76 45.33 46.5 45.34 767200.0 43.05
2020-02-21 48.87 48.05 48.62 48.6 483300.0 46.14
2020-02-20 49.76 48.97 49.49 49.15 425600.0 46.66
2020-02-19 50.05 49.36 49.38 49.67 430700.0 47.16
2020-02-18 49.72 48.81 49.13 49.38 492100.0 46.88