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 (%)
Mar 31, 2008 15.11 15.55 14.92 15.40 1,517,031 +0.24(+1.57%)
Mar 28, 2008 15.49 15.54 15.12 15.17 2,172,179 -0.13(-0.88%)
Mar 27, 2008 16.14 16.28 15.28 15.30 1,859,607 -0.84(-5.21%)
Mar 26, 2008 16.22 16.30 15.86 16.14 1,841,476 -0.17(-1.05%)
Mar 25, 2008 16.28 16.40 15.81 16.31 2,011,733 +0.05(+0.32%)
Mar 24, 2008 15.44 16.28 15.44 16.26 1,660,534 +0.93(+6.07%)
Mar 21, 2008 14.45 15.34 14.44 15.33 2,905,879 +0.00(+0.00%)
Mar 20, 2008 14.45 15.34 14.44 15.33 2,905,879 +0.89(+6.19%)
Mar 19, 2008 14.87 15.05 14.41 14.44 2,346,936 -0.39(-2.61%)
Mar 18, 2008 14.47 14.86 14.44 14.82 2,208,583 +0.48(+3.38%)
Mar 17, 2008 15.05 15.24 14.07 14.34 3,081,318 -1.06(-6.87%)
Mar 14, 2008 15.34 15.59 15.02 15.40 3,185,775 +0.05(+0.34%)
Mar 13, 2008 14.99 15.43 14.88 15.34 1,862,328 +0.12(+0.78%)
Mar 12, 2008 15.49 15.49 15.19 15.23 1,057,118 -0.17(-1.11%)
Mar 11, 2008 14.94 15.58 14.94 15.40 1,924,218 +0.34(+2.22%)
Mar 10, 2008 15.21 15.54 15.02 15.06 1,462,165 -0.10(-0.69%)
Mar 07, 2008 15.02 15.38 14.83 15.17 1,961,460 +0.16(+1.09%)
Mar 06, 2008 15.73 15.79 14.91 15.00 2,678,946 -0.89(-5.58%)
Mar 05, 2008 16.56 16.56 15.80 15.89 2,222,523 -0.54(-3.31%)
Mar 04, 2008 16.16 16.45 15.94 16.43 2,431,698 +0.21(+1.29%)
Mar 03, 2008 16.42 16.46 16.10 16.22 1,741,140 -0.29(-1.76%)
Feb 29, 2008 16.66 16.88 16.42 16.51 1,613,505 -0.36(-2.12%)
Feb 28, 2008 17.18 17.19 16.80 16.87 1,277,531 -0.40(-2.33%)
Feb 27, 2008 17.50 17.60 17.09 17.27 981,147 -0.22(-1.24%)
Feb 26, 2008 17.02 17.63 17.00 17.49 1,942,073 +0.32(+1.87%)
Feb 25, 2008 16.95 17.17 16.63 17.17 2,301,017 +0.21(+1.23%)
Feb 22, 2008 17.24 17.24 16.72 16.96 2,107,128 -0.17(-1.00%)
Feb 21, 2008 17.51 17.70 17.08 17.13 1,916,028 -0.29(-1.67%)
Feb 20, 2008 17.21 17.44 16.89 17.42 1,858,459 +0.18(+1.04%)
Feb 19, 2008 17.28 17.49 17.02 17.24 2,333,360 +0.19(+1.09%)
Feb 18, 2008 16.80 17.08 16.71 17.06 0 +0.00(+0.00%)
Feb 15, 2008 16.80 17.08 16.71 17.06 1,597,632 +0.11(+0.66%)
Feb 14, 2008 17.16 17.21 16.86 16.95 2,549,007 -0.18(-1.04%)
Feb 13, 2008 17.50 17.85 16.94 17.12 3,734,331 -0.34(-1.96%)
Feb 12, 2008 17.39 17.95 17.18 17.47 4,572,775 +0.60(+3.58%)
Feb 11, 2008 16.80 17.31 16.65 16.86 1,999,935 +0.02(+0.13%)
Feb 08, 2008 16.93 17.16 16.58 16.84 1,888,586 -0.23(-1.35%)
Feb 07, 2008 16.62 17.18 16.53 17.07 1,709,784 +0.41(+2.46%)
Feb 06, 2008 17.10 17.33 16.53 16.66 2,589,011 -0.43(-2.53%)
Feb 05, 2008 17.61 17.73 16.98 17.09 2,559,115 -0.80(-4.45%)
Feb 04, 2008 18.26 18.59 17.87 17.89 2,571,039 -0.69(-3.69%)
Feb 01, 2008 17.65 18.62 17.44 18.58 1,923,983 +1.03(+5.86%)
Jan 31, 2008 16.91 17.80 16.43 17.55 2,190,482 +0.49(+2.88%)
Jan 30, 2008 17.13 17.57 17.03 17.06 1,246,243 -0.08(-0.48%)
Jan 29, 2008 16.92 17.26 16.65 17.14 1,948,539 +0.29(+1.72%)
Jan 28, 2008 16.28 16.88 15.91 16.85 2,522,890 +0.62(+3.81%)
Jan 25, 2008 15.83 16.88 15.83 16.23 2,873,157 -0.27(-1.63%)
Jan 24, 2008 16.39 16.54 15.75 16.50 4,380,460 +0.14(+0.87%)
Jan 23, 2008 14.88 16.38 14.83 16.36 3,588,956 +1.01(+6.60%)
Jan 22, 2008 14.67 15.47 14.55 15.34 4,144,267 +0.11(+0.73%)
Jan 21, 2008 15.93 16.10 15.17 15.23 0 +0.00(+0.00%)
Jan 18, 2008 15.93 16.10 15.17 15.23 3,701,251 -0.62(-3.90%)
Jan 17, 2008 16.74 16.74 15.81 15.85 3,789,254 -0.87(-5.21%)
Jan 16, 2008 15.72 17.04 15.72 16.72 3,767,577 +0.99(+6.30%)
Jan 15, 2008 16.54 16.68 15.70 15.73 3,886,861 -0.98(-5.88%)
Jan 14, 2008 16.92 16.92 16.42 16.71 2,414,134 +0.13(+0.81%)
Jan 11, 2008 17.02 17.06 16.51 16.58 1,756,130 -0.63(-3.68%)
Jan 10, 2008 16.77 17.47 16.72 17.21 2,122,164 +0.17(+1.01%)
Jan 09, 2008 16.67 17.12 16.46 17.04 1,876,070 +0.44(+2.65%)
Jan 08, 2008 17.16 17.16 16.58 16.60 3,655,138 -0.50(-2.92%)
Jan 07, 2008 16.40 17.37 16.25 17.10 2,677,823 +0.77(+4.70%)
Jan 04, 2008 17.01 17.10 16.28 16.34 2,649,085 -0.80(-4.65%)
Jan 03, 2008 17.42 17.67 17.12 17.13 1,861,708 -0.27(-1.54%)
Jan 02, 2008 17.57 17.80 17.28 17.40 2,725,293 -0.15(-0.85%)
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.