Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wyndham Worldwide (NY: WYN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 21.32 21.63 20.94 20.99 2,581,694 -0.16(-0.76%)
Jan 28, 2010 21.69 21.89 20.98 21.15 2,489,629 -0.34(-1.58%)
Jan 27, 2010 21.44 21.59 20.95 21.49 2,754,187 -0.05(-0.23%)
Jan 26, 2010 21.63 22.03 21.43 21.54 3,003,103 -0.25(-1.15%)
Jan 25, 2010 22.37 22.51 21.53 21.79 4,477,172 -0.47(-2.11%)
Jan 22, 2010 22.49 22.82 22.06 22.26 3,377,567 -0.24(-1.07%)
Jan 21, 2010 22.97 23.30 22.45 22.50 2,980,441 -0.51(-2.22%)
Jan 20, 2010 22.71 23.09 22.42 23.01 2,712,886 -0.01(-0.04%)
Jan 19, 2010 22.91 23.05 22.63 23.02 2,006,747 +0.12(+0.52%)
Jan 15, 2010 23.30 22.90 22.90 22.90 3,121,100 -0.35(-1.51%)
Jan 14, 2010 22.15 23.53 22.15 23.25 5,912,553 +1.06(+4.78%)
Jan 13, 2010 21.68 22.26 21.22 22.19 5,303,056 +1.75(+8.56%)
Jan 12, 2010 20.53 20.61 19.94 20.44 2,327,849 -0.25(-1.21%)
Jan 11, 2010 20.94 21.00 20.51 20.69 1,699,358 -0.17(-0.81%)
Jan 08, 2010 20.96 21.17 20.64 20.86 1,382,307 -0.21(-1.00%)
Jan 07, 2010 20.96 21.20 20.79 21.07 1,387,396 -0.03(-0.14%)
Jan 06, 2010 20.71 21.11 20.55 21.10 2,674,610 +0.39(+1.88%)
Jan 05, 2010 20.22 20.95 20.22 20.71 2,748,286 +0.43(+2.12%)
Jan 04, 2010 20.45 20.54 20.10 20.28 2,070,930 +0.11(+0.55%)
Dec 31, 2009 20.33 20.17 20.17 20.17 1,007,000 -0.23(-1.13%)
Dec 30, 2009 20.41 20.49 20.15 20.40 1,233,982 -0.18(-0.87%)
Dec 29, 2009 20.61 20.66 20.41 20.58 963,928 +0.10(+0.49%)
Dec 28, 2009 20.91 20.94 20.33 20.48 1,639,263 -0.35(-1.68%)
Dec 24, 2009 21.03 21.03 20.71 20.83 292,757 -0.13(-0.62%)
Dec 23, 2009 21.11 21.25 20.65 20.96 1,346,669 -0.02(-0.10%)
Dec 22, 2009 21.15 21.19 20.79 20.98 1,315,305 -0.09(-0.43%)
Dec 21, 2009 21.01 21.24 20.79 21.07 1,397,162 +0.18(+0.86%)
Dec 18, 2009 20.87 21.05 20.60 20.89 2,993,301 +0.12(+0.58%)
Dec 17, 2009 20.91 21.15 20.70 20.77 1,835,729 -0.07(-0.34%)
Dec 16, 2009 20.83 21.45 20.77 20.84 2,924,638 +0.23(+1.12%)
Dec 15, 2009 20.52 21.06 20.40 20.61 1,904,188 -0.05(-0.24%)
Dec 14, 2009 20.46 20.69 20.44 20.66 1,380,953 +0.64(+3.20%)
Dec 11, 2009 20.17 20.36 19.92 20.02 1,629,172 +0.01(+0.05%)
Dec 10, 2009 20.28 20.48 19.92 20.01 1,964,735 -0.19(-0.94%)
Dec 09, 2009 20.30 20.45 19.79 20.20 3,057,588 -0.10(-0.49%)
Dec 08, 2009 20.27 20.51 20.13 20.30 2,884,329 -0.19(-0.93%)
Dec 07, 2009 20.44 20.69 20.14 20.49 3,466,093 -0.06(-0.29%)
Dec 04, 2009 19.49 20.70 19.43 20.55 6,085,740 +1.28(+6.64%)
Dec 03, 2009 19.08 19.64 19.02 19.27 2,473,188 +0.30(+1.58%)
Dec 02, 2009 19.10 19.18 18.64 18.97 2,539,839 +0.02(+0.11%)
Dec 01, 2009 18.93 19.07 18.46 18.95 2,409,019 +0.38(+2.05%)
Nov 30, 2009 18.52 18.80 18.42 18.57 2,477,963 +0.01(+0.05%)
Nov 27, 2009 18.40 18.88 18.05 18.56 943,630 -0.44(-2.32%)
Nov 25, 2009 18.79 19.15 18.73 19.00 1,329,250 +0.25(+1.33%)
Nov 24, 2009 19.02 19.06 18.61 18.75 1,892,582 -0.31(-1.63%)
Nov 23, 2009 19.25 19.52 18.96 19.06 1,568,885 +0.07(+0.37%)
Nov 20, 2009 18.87 19.23 18.62 18.99 1,767,259 -0.10(-0.52%)
Nov 19, 2009 19.44 19.46 18.80 19.09 2,296,991 -0.47(-2.40%)
Nov 18, 2009 19.55 19.79 19.43 19.56 2,961,478 -0.14(-0.71%)
Nov 17, 2009 19.43 19.76 19.18 19.70 2,386,083 +0.17(+0.87%)
Nov 16, 2009 19.18 19.98 19.14 19.53 3,345,517 +0.59(+3.12%)
Nov 13, 2009 19.04 19.21 18.77 18.94 2,926,374 +0.13(+0.69%)
Nov 12, 2009 19.22 19.35 18.68 18.81 2,628,600 -0.44(-2.29%)
Nov 11, 2009 18.88 19.35 18.79 19.25 3,590,065 +0.59(+3.16%)
Nov 10, 2009 18.59 18.79 18.11 18.66 2,924,600 +0.05(+0.27%)
Nov 09, 2009 18.10 18.74 18.06 18.61 3,089,380 +0.67(+3.73%)
Nov 06, 2009 17.72 18.06 17.58 17.94 3,654,392 +0.15(+0.84%)
Nov 05, 2009 17.33 17.82 17.20 17.79 2,482,687 +0.72(+4.22%)
Nov 04, 2009 17.53 17.87 17.00 17.07 3,883,799 -0.32(-1.84%)
Nov 03, 2009 16.59 17.48 16.40 17.39 4,812,896 +0.48(+2.84%)
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.