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, 2009 3.218 3.218 3.039 3.128 3,430,901 +0.04(+1.20%)
Mar 30, 2009 3.136 3.188 3.032 3.091 3,801,565 -0.20(-6.11%)
Mar 26, 2009 3.203 3.404 3.099 3.292 5,379,156 +0.15(+4.74%)
Mar 25, 2009 3.382 3.486 2.950 3.143 5,807,898 -0.19(-5.59%)
Mar 24, 2009 3.337 3.508 3.300 3.330 3,942,695 -0.16(-4.49%)
Mar 23, 2009 3.196 3.486 3.196 3.486 4,960,180 +0.48(+16.13%)
Mar 20, 2009 3.151 3.173 2.681 3.002 6,238,134 -0.15(-4.90%)
Mar 19, 2009 3.330 3.426 3.091 3.156 3,875,917 -0.10(-3.03%)
Mar 18, 2009 3.076 3.322 3.002 3.255 5,899,575 +0.13(+4.30%)
Mar 17, 2009 3.017 3.121 2.927 3.121 3,511,656 +0.11(+3.71%)
Mar 16, 2009 3.151 3.508 2.965 3.009 4,635,360 -0.10(-3.35%)
Mar 13, 2009 3.181 3.270 2.979 3.114 0 -0.03(-0.95%)
Mar 12, 2009 2.898 3.166 2.801 3.143 5,058,140 +0.23(+7.93%)
Mar 11, 2009 2.778 3.143 2.749 2.912 4,958,137 +0.18(+6.54%)
Mar 10, 2009 2.391 2.831 2.346 2.734 5,370,507 +0.42(+18.39%)
Mar 09, 2009 2.197 2.764 2.123 2.309 4,247,149 +0.13(+6.16%)
Mar 06, 2009 2.287 2.398 2.063 2.175 0 -0.07(-3.31%)
Mar 05, 2009 2.488 2.503 2.212 2.250 3,621,473 -0.26(-10.39%)
Mar 04, 2009 2.406 2.585 2.354 2.510 3,812,598 +0.13(+5.31%)
Mar 02, 2009 2.667 2.741 2.354 2.384 5,232,754 -0.36(-13.28%)
Feb 27, 2009 2.540 2.883 2.525 2.749 0 +0.09(+3.36%)
Feb 26, 2009 2.570 2.793 2.539 2.659 6,033,720 +0.11(+4.39%)
Feb 25, 2009 2.600 2.659 2.451 2.547 4,929,591 -0.07(-2.56%)
Feb 24, 2009 2.533 2.674 2.421 2.615 5,779,515 +0.11(+4.46%)
Feb 23, 2009 2.726 2.853 2.406 2.503 7,089,782 -0.17(-6.41%)
Feb 20, 2009 2.801 2.912 2.518 2.674 5,420,145 -0.20(-6.99%)
Feb 19, 2009 2.979 3.076 2.868 2.875 4,839,201 -0.06(-2.03%)
Feb 18, 2009 3.426 3.456 2.749 2.935 9,454,786 -0.39(-11.66%)
Feb 17, 2009 3.352 3.486 3.099 3.322 11,987,557 +0.21(+6.70%)
Feb 13, 2009 4.693 4.693 2.987 3.114 21,196,810 -1.31(-29.63%)
Feb 12, 2009 4.007 4.499 3.747 4.425 4,698,781 +0.11(+2.59%)
Feb 11, 2009 4.313 4.536 4.186 4.313 2,978,905 +0.02(+0.52%)
Feb 10, 2009 4.514 4.626 4.261 4.290 5,668,652 -0.31(-6.65%)
Feb 09, 2009 4.648 4.655 4.454 4.596 2,347,174 -0.04(-0.96%)
Feb 06, 2009 4.387 4.782 4.305 4.641 3,474,213 +0.28(+6.50%)
Feb 05, 2009 4.201 4.521 4.082 4.358 3,012,184 +0.14(+3.36%)
Feb 04, 2009 4.425 4.499 4.156 4.216 3,073,118 -0.18(-4.07%)
Feb 03, 2009 4.372 4.462 4.052 4.395 3,479,484 +0.04(+1.03%)
Feb 02, 2009 4.410 4.514 4.082 4.350 4,737,887 -0.22(-4.73%)
Jan 30, 2009 4.812 4.939 4.368 4.566 0 -0.27(-5.55%)
Jan 29, 2009 5.184 5.184 4.804 4.834 3,921,435 -0.45(-8.59%)
Jan 28, 2009 5.140 5.452 5.110 5.289 3,326,360 +0.31(+6.29%)
Jan 27, 2009 5.184 5.281 4.879 4.976 2,604,843 -0.15(-2.91%)
Jan 26, 2009 4.961 5.289 4.909 5.125 3,046,475 +0.25(+5.20%)
Jan 23, 2009 4.469 5.214 4.216 4.871 5,526,338 -0.15(-2.97%)
Jan 22, 2009 4.871 5.341 4.730 5.020 3,779,489 -0.09(-1.75%)
Jan 21, 2009 4.551 5.244 4.551 5.110 5,001,147 +0.58(+12.83%)
Jan 20, 2009 5.251 5.281 4.380 4.529 6,068,027 -0.76(-14.37%)
Jan 16, 2009 5.199 5.415 4.968 5.289 6,499,867 +0.19(+3.65%)
Jan 15, 2009 4.633 5.236 4.469 5.102 8,369,637 +0.40(+8.56%)
Jan 14, 2009 4.976 5.095 4.618 4.700 3,864,897 -0.42(-8.15%)
Jan 13, 2009 4.983 5.266 4.886 5.117 3,664,664 +0.13(+2.54%)
Jan 12, 2009 5.542 5.542 4.879 4.991 3,951,215 -0.56(-10.07%)
Jan 09, 2009 5.855 5.959 5.415 5.549 3,343,121 -0.28(-4.73%)
Jan 08, 2009 5.639 5.870 5.385 5.825 3,343,101 +0.16(+2.89%)
Jan 07, 2009 6.331 6.331 5.549 5.661 4,310,751 -0.83(-12.74%)
Jan 06, 2009 6.130 6.525 5.996 6.488 4,714,113 +0.45(+7.53%)
Jan 05, 2009 5.587 6.160 5.311 6.033 5,667,909 +0.40(+7.14%)
Jan 02, 2009 4.901 5.720 4.901 5.631 0 +0.75(+15.42%)
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.