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 (%)
Oct 30, 2009 17.85 17.93 16.88 17.05 4,719,959 -0.80(-4.48%)
Oct 29, 2009 17.11 17.95 17.11 17.85 4,731,026 +1.26(+7.59%)
Oct 28, 2009 17.28 17.62 16.39 16.59 6,289,696 -0.10(-0.60%)
Oct 27, 2009 17.20 17.27 16.47 16.69 4,791,592 -0.48(-2.80%)
Oct 26, 2009 17.22 17.64 16.95 17.17 5,348,156 -0.03(-0.17%)
Oct 23, 2009 17.42 17.54 17.18 17.20 2,006,260 -0.49(-2.77%)
Oct 22, 2009 17.32 17.79 16.86 17.69 1,955,915 +0.39(+2.25%)
Oct 21, 2009 17.66 18.16 17.26 17.30 2,021,124 -0.39(-2.20%)
Oct 20, 2009 17.52 17.79 17.47 17.69 4,212,893 -0.44(-2.43%)
Oct 19, 2009 17.99 18.24 17.68 18.13 2,418,306 +0.27(+1.51%)
Oct 16, 2009 18.01 18.07 17.64 17.86 2,942,865 -0.39(-2.14%)
Oct 15, 2009 18.14 18.27 17.77 18.25 2,038,390 -0.03(-0.16%)
Oct 14, 2009 18.14 18.43 18.02 18.28 3,898,431 +0.44(+2.47%)
Oct 13, 2009 18.03 18.09 17.71 17.84 1,836,977 -0.21(-1.16%)
Oct 12, 2009 18.31 18.34 17.92 18.05 1,792,637 +0.13(+0.73%)
Oct 09, 2009 18.08 18.08 17.64 17.92 2,035,059 -0.02(-0.11%)
Oct 08, 2009 17.55 18.13 17.41 17.94 5,148,704 +0.47(+2.69%)
Oct 07, 2009 17.26 17.95 17.10 17.47 7,461,926 +1.21(+7.44%)
Oct 06, 2009 16.00 16.53 15.88 16.26 3,802,015 +0.30(+1.88%)
Oct 05, 2009 15.66 16.00 15.51 15.96 3,033,862 +0.51(+3.30%)
Oct 02, 2009 15.41 15.75 15.06 15.45 4,865,322 -0.12(-0.77%)
Oct 01, 2009 16.18 16.28 15.50 15.57 5,005,799 -0.75(-4.60%)
Sep 30, 2009 16.27 16.64 15.83 16.32 4,893,927 +0.11(+0.68%)
Sep 29, 2009 15.24 16.26 15.24 16.21 5,094,177 +0.97(+6.36%)
Sep 28, 2009 14.70 15.25 14.66 15.24 1,906,585 +0.45(+3.04%)
Sep 25, 2009 15.14 15.25 14.71 14.79 2,952,709 -0.34(-2.25%)
Sep 24, 2009 15.82 15.97 15.03 15.13 3,852,966 -0.64(-4.06%)
Sep 23, 2009 16.09 16.38 15.75 15.77 2,309,958 -0.29(-1.81%)
Sep 22, 2009 15.85 16.14 15.76 16.06 2,830,114 +0.41(+2.62%)
Sep 21, 2009 15.68 15.87 15.45 15.65 1,635,167 -0.22(-1.39%)
Sep 18, 2009 15.87 16.05 15.62 15.87 2,620,095 +0.12(+0.76%)
Sep 17, 2009 15.98 16.25 15.51 15.75 3,444,668 -0.46(-2.87%)
Sep 16, 2009 16.03 16.42 15.77 16.21 2,135,753 +0.02(+0.15%)
Sep 15, 2009 15.95 16.25 15.68 16.19 2,200,922 +0.25(+1.57%)
Sep 14, 2009 15.37 15.98 15.24 15.94 2,340,512 +0.34(+2.18%)
Sep 11, 2009 15.91 16.11 15.20 15.60 2,968,244 -0.41(-2.56%)
Sep 10, 2009 15.72 16.05 15.25 16.01 2,370,235 +0.31(+1.97%)
Sep 09, 2009 15.22 15.81 15.07 15.70 2,261,843 +0.48(+3.15%)
Sep 08, 2009 14.89 15.28 14.89 15.22 2,107,956 +0.47(+3.19%)
Sep 04, 2009 14.51 14.81 14.25 14.75 1,019,569 +0.24(+1.65%)
Sep 03, 2009 14.47 14.54 14.12 14.51 1,726,910 +0.17(+1.19%)
Sep 02, 2009 14.38 14.52 14.22 14.34 2,449,779 -0.11(-0.76%)
Sep 01, 2009 15.24 15.42 14.42 14.45 3,406,806 -0.70(-4.62%)
Aug 31, 2009 15.62 15.67 15.09 15.15 2,185,307 -0.67(-4.24%)
Aug 28, 2009 15.96 16.21 15.75 15.82 1,759,654 -0.03(-0.19%)
Aug 27, 2009 15.74 16.00 15.34 15.85 1,706,489 +0.04(+0.25%)
Aug 26, 2009 16.04 16.14 15.77 15.81 1,898,864 -0.33(-2.04%)
Aug 25, 2009 15.97 16.44 15.97 16.14 2,942,601 +0.32(+2.02%)
Aug 24, 2009 16.33 16.50 15.71 15.82 3,050,781 -0.49(-3.00%)
Aug 21, 2009 15.92 16.44 15.87 16.31 2,839,119 +0.45(+2.84%)
Aug 20, 2009 15.24 15.96 15.23 15.86 3,170,338 +0.58(+3.80%)
Aug 19, 2009 15.02 15.32 14.80 15.28 2,366,870 +0.04(+0.26%)
Aug 18, 2009 14.70 15.29 14.70 15.24 2,427,886 +0.57(+3.88%)
Aug 17, 2009 15.00 15.10 14.50 14.67 2,560,687 -0.79(-5.11%)
Aug 14, 2009 15.78 15.87 15.14 15.46 2,221,505 -0.32(-2.03%)
Aug 13, 2009 15.55 15.98 15.25 15.78 3,726,030 +0.38(+2.47%)
Aug 12, 2009 15.04 15.65 15.04 15.40 3,542,191 +0.29(+1.92%)
Aug 11, 2009 15.03 15.25 14.71 15.11 2,580,170 -0.10(-0.66%)
Aug 10, 2009 15.47 15.59 14.86 15.21 6,258,731 -0.35(-2.25%)
Aug 07, 2009 14.59 15.63 14.53 15.56 4,814,844 +1.17(+8.13%)
Aug 06, 2009 14.85 14.87 14.27 14.39 4,007,046 -0.35(-2.37%)
Aug 05, 2009 14.65 14.88 14.32 14.74 3,448,445 +0.11(+0.75%)
Aug 04, 2009 14.14 14.83 13.97 14.63 5,164,217 +0.41(+2.88%)
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.