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 29, 2010 21.85 22.20 21.57 21.75 3,352,630 -0.20(-0.90%)
Oct 28, 2010 21.94 22.06 21.39 21.95 4,696,215 +0.08(+0.35%)
Oct 27, 2010 21.98 22.07 21.35 21.87 5,824,593 -0.73(-3.25%)
Oct 25, 2010 22.60 23.01 22.44 22.60 4,360,855 +0.30(+1.32%)
Oct 22, 2010 22.18 22.52 22.12 22.31 3,584,736 +0.27(+1.24%)
Oct 21, 2010 22.19 22.38 21.76 22.04 3,552,530 -0.05(-0.24%)
Oct 20, 2010 21.91 22.41 21.69 22.09 3,260,528 +0.27(+1.25%)
Oct 19, 2010 21.88 22.12 21.66 21.82 3,324,700 -0.45(-2.00%)
Oct 18, 2010 22.19 22.37 22.04 22.26 3,397,180 +0.19(+0.86%)
Oct 15, 2010 22.29 22.37 21.99 22.07 3,650,750 -0.01(-0.03%)
Oct 14, 2010 21.98 22.24 21.95 22.08 3,072,343 -0.02(-0.07%)
Oct 13, 2010 22.13 22.34 21.82 22.10 3,440,783 +0.13(+0.59%)
Oct 12, 2010 21.60 22.04 21.28 21.97 3,024,989 +0.20(+0.94%)
Oct 11, 2010 21.49 21.94 21.40 21.76 2,197,550 +0.26(+1.23%)
Oct 08, 2010 21.50 21.64 20.95 21.50 2,069,230 +0.50(+2.38%)
Oct 07, 2010 21.13 21.13 20.61 21.00 3,313,072 -0.25(-1.18%)
Oct 06, 2010 21.39 21.66 20.99 21.25 2,501,282 -0.09(-0.43%)
Oct 05, 2010 21.03 21.52 20.81 21.34 3,543,381 +0.64(+3.07%)
Oct 04, 2010 20.64 21.00 20.49 20.70 2,184,776 +0.04(+0.18%)
Oct 01, 2010 20.67 21.07 20.52 20.67 3,247,934 -0.11(-0.53%)
Sep 30, 2010 20.78 21.32 20.66 20.78 1,586 -0.23(-1.09%)
Sep 29, 2010 21.04 21.17 20.80 21.01 11,429 -0.20(-0.93%)
Sep 28, 2010 21.07 21.28 20.59 21.20 3,728,695 +0.14(+0.65%)
Sep 27, 2010 21.04 21.31 20.79 21.07 3,480,622 +0.10(+0.47%)
Sep 24, 2010 20.66 21.14 20.66 20.97 3,452,662 +0.71(+3.51%)
Sep 23, 2010 20.26 20.77 20.14 20.26 3,082,096 -0.47(-2.26%)
Sep 22, 2010 21.31 21.48 20.62 20.73 4,651,020 -0.66(-3.08%)
Sep 21, 2010 21.17 21.65 21.13 21.39 5,900,288 +0.31(+1.47%)
Sep 20, 2010 20.48 21.14 20.39 21.08 4,018,026 +0.67(+3.26%)
Sep 17, 2010 20.41 20.48 20.02 20.41 4,719,899 +0.16(+0.78%)
Sep 15, 2010 20.14 20.30 20.05 20.25 66,612 -0.14(-0.67%)
Sep 14, 2010 20.16 20.45 20.02 20.39 3,238,354 +0.21(+1.05%)
Sep 13, 2010 19.99 20.18 19.95 20.18 3,161,280 +0.42(+2.14%)
Sep 10, 2010 19.66 19.82 19.52 19.75 3,000,191 +0.14(+0.69%)
Sep 09, 2010 19.87 20.03 19.41 19.62 3,762,651 -0.04(-0.19%)
Sep 08, 2010 19.24 19.70 19.24 19.65 18,747 +0.41(+2.12%)
Sep 07, 2010 19.17 19.43 19.07 19.24 253 -0.11(-0.59%)
Sep 03, 2010 19.41 19.63 19.08 19.36 3,020,210 +0.27(+1.43%)
Sep 02, 2010 18.40 19.12 18.40 19.09 4,833,611 +0.73(+3.96%)
Sep 01, 2010 17.85 18.39 17.70 18.36 3,377,254 +0.81(+4.61%)
Aug 31, 2010 17.53 17.79 17.29 17.55 25,128 +0.04(+0.22%)
Aug 30, 2010 18.00 18.06 17.48 17.51 2,304,445 -0.55(-3.06%)
Aug 27, 2010 18.06 18.17 17.19 18.06 4,155,580 +0.60(+3.42%)
Aug 26, 2010 17.91 18.05 17.44 17.47 132 -0.39(-2.20%)
Aug 25, 2010 17.38 17.96 17.31 17.86 4,411,118 +0.31(+1.77%)
Aug 24, 2010 18.06 18.06 17.53 17.55 317 -0.57(-3.17%)
Aug 23, 2010 18.79 18.80 18.10 18.12 3,748,824 -0.50(-2.71%)
Aug 20, 2010 18.55 18.79 18.44 18.63 2,966,633 -0.11(-0.60%)
Aug 19, 2010 19.28 19.42 18.62 18.74 318 -0.65(-3.34%)
Aug 18, 2010 19.49 19.73 19.25 19.39 2,553,923 -0.14(-0.73%)
Aug 17, 2010 19.44 19.77 19.34 19.53 16,094 +0.32(+1.68%)
Aug 16, 2010 18.70 19.27 18.55 19.21 3,030,049 +0.48(+2.57%)
Aug 13, 2010 18.73 18.96 18.58 18.73 1,649,701 -0.07(-0.36%)
Aug 12, 2010 18.45 19.08 18.37 18.79 3,437,256 -0.03(-0.16%)
Aug 11, 2010 18.83 19.02 18.76 18.82 23,498 -0.57(-2.95%)
Aug 10, 2010 19.40 19.49 19.01 19.40 2,922 -0.38(-1.94%)
Aug 09, 2010 19.88 19.93 19.58 19.78 2,067,691 +0.09(+0.46%)
Aug 06, 2010 19.69 19.78 19.25 19.69 2,535,607 -0.01(-0.04%)
Aug 05, 2010 19.52 19.72 19.32 19.70 2,040,047 +0.09(+0.46%)
Aug 04, 2010 19.44 19.70 19.26 19.61 16,571 +0.23(+1.20%)
Aug 03, 2010 19.49 19.57 19.16 19.37 23,891 -0.27(-1.38%)
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.