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 (%)
Aug 30, 2013 59.49 59.67 59.10 59.36 608,013 -0.17(-0.29%)
Aug 29, 2013 58.33 59.86 58.33 59.53 672,592 +1.12(+1.92%)
Aug 28, 2013 58.71 58.81 58.00 58.41 844,654 -0.42(-0.71%)
Aug 27, 2013 60.27 60.27 58.76 58.83 971,366 -2.29(-3.75%)
Aug 26, 2013 60.38 61.50 60.12 61.12 1,062,907 +0.70(+1.16%)
Aug 23, 2013 60.43 60.54 59.78 60.42 707,396 +0.10(+0.17%)
Aug 22, 2013 58.86 61.07 58.70 60.32 754,520 +1.48(+2.52%)
Aug 21, 2013 59.66 59.66 58.65 58.84 757,514 -0.96(-1.61%)
Aug 20, 2013 59.20 60.08 58.96 59.80 629,673 +0.57(+0.96%)
Aug 19, 2013 59.19 59.80 59.14 59.23 893,599 -0.09(-0.15%)
Aug 16, 2013 59.28 59.68 59.12 59.32 668,177 -0.18(-0.30%)
Aug 15, 2013 60.00 60.05 59.27 59.50 722,396 -0.83(-1.38%)
Aug 14, 2013 59.80 60.50 59.67 60.33 962,547 +0.47(+0.79%)
Aug 13, 2013 60.44 60.55 59.67 59.86 958,370 -0.42(-0.70%)
Aug 12, 2013 60.29 60.75 59.98 60.28 725,998 -0.50(-0.82%)
Aug 09, 2013 61.40 61.53 60.57 60.78 802,854 -0.63(-1.03%)
Aug 08, 2013 61.42 62.00 61.24 61.41 678,986 +0.40(+0.66%)
Aug 07, 2013 61.83 61.87 60.95 61.01 873,693 -1.00(-1.61%)
Aug 06, 2013 62.96 62.99 61.66 62.01 816,505 -1.03(-1.63%)
Aug 05, 2013 63.46 63.63 62.80 63.04 598,465 -0.61(-0.96%)
Aug 02, 2013 63.38 64.18 63.32 63.65 676,689 -0.06(-0.09%)
Aug 01, 2013 62.83 63.85 62.54 63.71 1,397,171 +1.41(+2.26%)
Jul 31, 2013 62.08 62.73 62.03 62.30 1,924,718 +0.53(+0.86%)
Jul 30, 2013 61.65 61.99 61.40 61.77 704,864 +0.27(+0.44%)
Jul 29, 2013 61.72 61.96 61.20 61.50 694,909 -0.27(-0.44%)
Jul 26, 2013 61.06 61.78 60.81 61.77 745,227 +0.38(+0.62%)
Jul 25, 2013 60.92 61.55 60.62 61.39 1,279,037 +0.15(+0.24%)
Jul 24, 2013 61.44 62.59 61.15 61.24 1,901,350 +1.33(+2.22%)
Jul 23, 2013 60.15 60.56 59.80 59.91 1,210,860 -0.09(-0.15%)
Jul 22, 2013 59.90 60.51 59.84 60.00 690,579 +0.16(+0.27%)
Jul 19, 2013 59.98 60.23 59.59 59.84 914,692 -0.12(-0.20%)
Jul 18, 2013 60.53 61.19 59.76 59.96 960,685 -0.42(-0.70%)
Jul 17, 2013 59.44 60.92 59.44 60.38 890,362 +1.23(+2.07%)
Jul 16, 2013 59.74 60.08 58.97 59.16 1,148,618 -0.44(-0.74%)
Jul 15, 2013 60.04 60.34 59.57 59.60 972,345 -0.37(-0.62%)
Jul 12, 2013 59.85 60.42 59.72 59.97 989,095 +0.02(+0.03%)
Jul 11, 2013 60.49 60.60 59.66 59.95 764,936 +0.43(+0.72%)
Jul 10, 2013 59.03 59.65 58.67 59.52 807,791 +0.47(+0.80%)
Jul 09, 2013 59.24 59.52 58.44 59.05 1,006,161 +0.27(+0.46%)
Jul 08, 2013 58.86 59.63 58.70 58.78 981,530 -0.16(-0.27%)
Jul 05, 2013 57.37 58.95 57.33 58.94 1,060,806 +2.11(+3.71%)
Jul 03, 2013 56.73 57.39 56.37 56.83 804,819 -0.24(-0.42%)
Jul 02, 2013 57.39 57.71 56.84 57.07 1,413,339 -0.31(-0.54%)
Jul 01, 2013 57.63 57.83 57.00 57.38 892,481 +0.15(+0.26%)
Jun 28, 2013 57.25 57.83 56.67 57.23 1,412,213 -0.19(-0.33%)
Jun 27, 2013 57.16 57.76 56.99 57.42 1,252,445 +0.56(+0.98%)
Jun 26, 2013 56.85 57.16 56.45 56.86 1,506,441 +0.49(+0.87%)
Jun 25, 2013 55.52 56.48 55.33 56.37 1,935,935 +1.52(+2.77%)
Jun 24, 2013 54.37 55.19 53.53 54.85 3,188,632 -0.30(-0.54%)
Jun 21, 2013 56.23 56.26 52.84 55.15 3,838,678 -0.52(-0.93%)
Jun 20, 2013 57.86 57.90 55.49 55.67 1,760,364 -2.82(-4.82%)
Jun 19, 2013 59.46 59.92 58.48 58.49 1,085,554 -1.12(-1.88%)
Jun 18, 2013 59.19 60.03 59.16 59.61 967,859 +0.43(+0.73%)
Jun 17, 2013 59.10 59.51 58.76 59.18 988,281 +0.39(+0.66%)
Jun 14, 2013 59.07 59.49 58.61 58.79 1,123,902 -0.51(-0.86%)
Jun 13, 2013 57.54 59.34 57.10 59.30 1,885,782 +1.86(+3.24%)
Jun 12, 2013 58.43 58.69 57.13 57.44 1,255,441 -0.49(-0.85%)
Jun 11, 2013 57.17 58.19 56.51 57.93 1,483,670 -0.02(-0.03%)
Jun 10, 2013 58.40 58.84 57.84 57.95 771,540 -0.37(-0.63%)
Jun 07, 2013 58.05 59.02 57.85 58.32 1,446,312 +0.69(+1.20%)
Jun 06, 2013 57.01 57.74 56.81 57.63 1,333,567 +0.52(+0.91%)
Jun 05, 2013 57.73 58.05 56.84 57.11 1,120,008 -0.72(-1.25%)
Jun 04, 2013 58.08 58.95 57.29 57.83 1,920,598 -0.24(-0.41%)
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.