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 (%)
Nov 30, 2006 23.61 23.72 23.36 23.64 1,936,972 +0.03(+0.13%)
Nov 29, 2006 23.42 23.66 22.95 23.61 1,469,644 +0.19(+0.83%)
Nov 28, 2006 23.31 23.43 23.04 23.42 1,624,436 +0.07(+0.29%)
Nov 27, 2006 23.48 23.49 22.87 23.35 1,951,068 -0.22(-0.92%)
Nov 24, 2006 23.46 23.59 23.25 23.57 434,435 -0.03(-0.13%)
Nov 22, 2006 23.63 23.74 23.36 23.60 1,022,454 +0.06(+0.25%)
Nov 21, 2006 23.09 23.65 23.05 23.54 3,007,757 +0.49(+2.13%)
Nov 20, 2006 22.76 23.09 22.67 23.05 1,926,366 +0.15(+0.65%)
Nov 17, 2006 22.76 22.92 22.55 22.90 1,236,853 +0.02(+0.10%)
Nov 16, 2006 22.45 22.90 22.42 22.88 1,205,573 +0.48(+2.13%)
Nov 15, 2006 22.53 22.60 22.24 22.40 1,612,890 +0.01(+0.07%)
Nov 14, 2006 22.31 22.53 22.21 22.38 1,699,348 +0.04(+0.20%)
Nov 13, 2006 22.31 22.40 22.30 22.34 1,103,273 +0.04(+0.17%)
Nov 10, 2006 22.20 22.38 22.16 22.30 1,657,730 +0.02(+0.10%)
Nov 09, 2006 22.23 22.40 22.17 22.28 3,202,286 -0.03(-0.13%)
Nov 08, 2006 22.31 22.38 22.20 22.31 1,771,574 -0.04(-0.17%)
Nov 07, 2006 22.61 22.62 22.30 22.35 1,404,264 -0.26(-1.15%)
Nov 06, 2006 22.76 22.85 22.50 22.61 1,958,586 +0.25(+1.10%)
Nov 03, 2006 22.41 22.60 22.22 22.36 2,756,842 -0.03(-0.13%)
Nov 02, 2006 22.35 22.83 22.35 22.39 2,858,067 +0.47(+2.14%)
Nov 01, 2006 21.92 22.04 21.66 21.92 2,231,518 -0.05(-0.24%)
Oct 31, 2006 21.62 22.17 21.61 21.97 2,040,345 +0.37(+1.69%)
Oct 30, 2006 21.75 21.82 21.52 21.61 1,549,792 -0.19(-0.89%)
Oct 27, 2006 21.68 22.00 21.64 21.80 1,317,941 +0.05(+0.24%)
Oct 26, 2006 22.06 22.12 21.50 21.75 2,146,940 -0.30(-1.35%)
Oct 25, 2006 21.98 22.38 21.97 22.05 1,273,638 +0.03(+0.14%)
Oct 24, 2006 22.14 22.18 21.90 22.02 900,152 -0.25(-1.14%)
Oct 23, 2006 22.16 22.37 22.06 22.27 1,099,246 +0.00(+0.00%)
Oct 20, 2006 22.26 22.38 22.15 22.27 1,708,879 +0.01(+0.07%)
Oct 19, 2006 20.91 22.32 22.12 22.26 1,634,773 +0.04(+0.20%)
Oct 18, 2006 22.31 22.54 21.98 22.21 1,147,711 +0.04(+0.20%)
Oct 17, 2006 22.12 22.31 21.88 22.17 922,974 -0.08(-0.37%)
Oct 16, 2006 21.91 22.38 21.76 22.25 1,914,686 +0.28(+1.29%)
Oct 13, 2006 21.53 21.99 21.53 21.97 1,398,491 +0.29(+1.34%)
Oct 12, 2006 21.30 21.92 21.23 21.68 1,544,825 +0.38(+1.78%)
Oct 11, 2006 21.60 21.63 21.01 21.30 2,338,650 -0.48(-2.22%)
Oct 10, 2006 21.45 21.82 21.33 21.78 1,620,005 +0.18(+0.83%)
Oct 09, 2006 21.06 21.64 20.93 21.60 1,049,976 +0.42(+1.97%)
Oct 06, 2006 20.97 21.30 20.96 21.18 1,458,770 +0.13(+0.64%)
Oct 05, 2006 20.71 21.40 20.67 21.05 2,429,538 +0.19(+0.93%)
Oct 04, 2006 20.67 20.92 20.64 20.86 1,564,694 +0.07(+0.36%)
Oct 03, 2006 20.54 20.89 20.48 20.78 1,446,285 +0.16(+0.79%)
Oct 02, 2006 20.67 20.98 20.57 20.62 1,374,729 -0.22(-1.04%)
Sep 29, 2006 20.56 20.95 20.55 20.83 1,285,586 +0.19(+0.90%)
Sep 28, 2006 20.77 20.92 20.58 20.65 1,053,869 -0.19(-0.93%)
Sep 27, 2006 20.56 21.08 20.37 20.84 1,444,002 +0.24(+1.16%)
Sep 26, 2006 20.60 21.12 20.50 20.60 1,504,415 +0.03(+0.14%)
Sep 25, 2006 20.19 20.78 20.07 20.57 1,465,080 +0.47(+2.33%)
Sep 22, 2006 20.60 20.63 20.03 20.10 1,681,492 -0.48(-2.35%)
Sep 21, 2006 21.07 21.10 20.56 20.59 1,666,322 -0.48(-2.26%)
Sep 20, 2006 21.10 21.15 20.98 21.07 1,703,509 -0.04(-0.18%)
Sep 19, 2006 21.27 21.27 20.97 21.10 1,603,492 -0.20(-0.94%)
Sep 18, 2006 21.42 21.66 21.21 21.30 1,669,678 -0.25(-1.14%)
Sep 15, 2006 21.77 21.77 21.36 21.55 1,894,280 -0.22(-1.03%)
Sep 14, 2006 21.45 21.96 21.45 21.77 1,518,512 +0.13(+0.62%)
Sep 13, 2006 21.56 21.85 21.52 21.64 1,465,751 +0.01(+0.03%)
Sep 12, 2006 21.52 21.71 21.25 21.63 2,873,372 +0.11(+0.52%)
Sep 11, 2006 21.23 21.71 21.16 21.52 1,115,356 +0.26(+1.23%)
Sep 08, 2006 21.15 21.38 20.91 21.26 2,204,265 -0.04(-0.21%)
Sep 07, 2006 21.42 21.49 21.19 21.30 1,202,351 -0.07(-0.31%)
Sep 06, 2006 21.75 22.05 21.36 21.37 1,817,891 -0.56(-2.55%)
Sep 05, 2006 21.75 21.98 21.66 21.93 1,228,664 -0.01(-0.03%)
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.