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 (%)
Feb 26, 2010 16.96 17.18 16.77 17.12 3,372,690 +0.19(+1.14%)
Feb 25, 2010 16.80 16.98 16.60 16.93 2,135,797 -0.08(-0.48%)
Feb 24, 2010 16.98 17.05 16.76 17.01 1,709,814 +0.14(+0.84%)
Feb 23, 2010 17.10 17.18 16.74 16.87 2,436,129 -0.36(-2.12%)
Feb 22, 2010 16.98 17.32 16.85 17.24 2,916,654 +0.33(+1.94%)
Feb 19, 2010 16.82 17.08 16.77 16.91 3,955,379 +0.00(+0.00%)
Feb 18, 2010 16.98 16.99 16.76 16.91 3,947,298 -0.19(-1.13%)
Feb 17, 2010 17.07 17.12 16.90 17.10 2,603,992 +0.11(+0.66%)
Feb 16, 2010 17.05 17.12 16.83 16.99 3,017,354 +0.20(+1.20%)
Feb 12, 2010 16.66 16.79 16.79 16.79 3,872,198 -0.11(-0.66%)
Feb 11, 2010 16.76 17.12 16.53 16.90 4,342,671 +0.35(+2.12%)
Feb 10, 2010 16.34 16.76 15.91 16.55 5,964,425 +0.74(+4.71%)
Feb 09, 2010 15.70 15.94 15.45 15.81 3,759,720 +0.42(+2.71%)
Feb 08, 2010 15.42 15.69 15.13 15.39 2,289,541 -0.04(-0.29%)
Feb 05, 2010 15.46 15.64 15.04 15.43 3,549,599 -0.01(-0.05%)
Feb 04, 2010 16.03 16.32 15.42 15.44 4,532,735 -0.62(-3.85%)
Feb 03, 2010 16.17 16.29 16.03 16.06 1,507,653 -0.26(-1.60%)
Feb 02, 2010 16.31 16.71 15.89 16.32 6,991,263 +0.27(+1.69%)
Feb 01, 2010 15.81 16.24 15.72 16.05 2,466,306 +0.41(+2.64%)
Jan 29, 2010 15.88 16.11 15.60 15.63 3,465,947 -0.12(-0.76%)
Jan 28, 2010 16.16 16.31 15.63 15.75 3,342,349 -0.25(-1.58%)
Jan 27, 2010 15.97 16.08 15.61 16.01 3,697,521 -0.04(-0.23%)
Jan 26, 2010 16.11 16.41 15.96 16.04 4,031,693 -0.19(-1.15%)
Jan 25, 2010 16.66 16.77 16.04 16.23 6,010,644 -0.35(-2.11%)
Jan 22, 2010 16.75 17.00 16.43 16.58 4,534,414 -0.18(-1.07%)
Jan 21, 2010 17.11 17.36 16.72 16.76 4,001,269 -0.38(-2.22%)
Jan 20, 2010 16.92 17.20 16.70 17.14 3,642,074 -0.01(-0.04%)
Jan 19, 2010 17.07 17.17 16.86 17.15 2,694,076 +0.09(+0.52%)
Jan 15, 2010 17.36 17.06 17.06 17.06 4,190,105 -0.26(-1.51%)
Jan 14, 2010 16.50 17.53 16.50 17.32 7,937,656 +0.79(+4.78%)
Jan 13, 2010 16.15 16.58 15.81 16.53 7,119,400 +1.30(+8.56%)
Jan 12, 2010 15.29 15.35 14.85 15.23 3,125,158 -0.19(-1.21%)
Jan 11, 2010 15.60 15.64 15.28 15.41 2,281,403 -0.13(-0.82%)
Jan 08, 2010 15.61 15.77 15.37 15.54 1,855,759 -0.16(-1.00%)
Jan 07, 2010 15.61 15.79 15.49 15.69 1,862,591 -0.02(-0.14%)
Jan 06, 2010 15.43 15.72 15.31 15.72 3,590,688 +0.29(+1.88%)
Jan 05, 2010 15.06 15.61 15.06 15.43 3,689,598 +0.32(+2.12%)
Jan 04, 2010 15.23 15.30 14.97 15.11 2,780,242 +0.08(+0.55%)
Dec 31, 2009 15.14 15.02 15.02 15.02 1,351,906 -0.17(-1.13%)
Dec 30, 2009 15.20 15.26 15.01 15.20 1,656,632 -0.13(-0.87%)
Dec 29, 2009 15.35 15.39 15.20 15.33 1,294,082 +0.07(+0.49%)
Dec 28, 2009 15.58 15.60 15.14 15.26 2,200,725 -0.26(-1.68%)
Dec 24, 2009 15.66 15.66 15.43 15.52 393,028 -0.10(-0.62%)
Dec 23, 2009 15.72 15.83 15.38 15.61 1,807,915 -0.01(-0.10%)
Dec 22, 2009 15.75 15.78 15.49 15.63 1,765,808 -0.07(-0.43%)
Dec 21, 2009 15.65 15.82 15.49 15.69 1,875,702 +0.13(+0.86%)
Dec 18, 2009 15.55 15.68 15.34 15.56 4,018,533 +0.09(+0.58%)
Dec 17, 2009 15.58 15.75 15.42 15.47 2,464,482 -0.05(-0.34%)
Dec 16, 2009 15.52 15.98 15.47 15.52 3,926,353 +0.17(+1.12%)
Dec 15, 2009 15.28 15.69 15.20 15.35 2,556,389 -0.04(-0.24%)
Dec 14, 2009 15.24 15.41 15.23 15.39 1,853,941 +0.48(+3.20%)
Dec 11, 2009 15.02 15.17 14.84 14.91 2,187,178 +0.01(+0.05%)
Dec 10, 2009 15.11 15.26 14.84 14.90 2,637,674 -0.14(-0.94%)
Dec 09, 2009 15.12 15.23 14.74 15.05 4,104,839 -0.07(-0.49%)
Dec 08, 2009 15.10 15.28 14.99 15.12 3,872,237 -0.14(-0.93%)
Dec 07, 2009 15.23 15.41 15.00 15.26 4,653,261 -0.04(-0.29%)
Dec 04, 2009 14.52 15.42 14.47 15.31 8,170,161 +0.95(+6.64%)
Dec 03, 2009 14.21 14.63 14.17 14.35 3,320,277 +0.22(+1.58%)
Dec 02, 2009 14.23 14.29 13.89 14.13 3,409,756 +0.01(+0.11%)
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.