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 (%)
May 31, 2013 58.78 59.21 58.10 58.12 1,852,010 -0.99(-1.67%)
May 30, 2013 59.93 60.27 59.11 59.11 1,649,163 -0.70(-1.17%)
May 29, 2013 60.88 61.23 59.75 59.81 1,693,525 -1.62(-2.64%)
May 28, 2013 60.92 61.55 60.84 61.43 1,729,310 +0.95(+1.57%)
May 24, 2013 60.40 60.60 59.97 60.48 1,183,899 -0.41(-0.67%)
May 23, 2013 59.98 61.34 59.75 60.89 1,316,833 +0.20(+0.33%)
May 22, 2013 60.91 62.07 60.36 60.69 1,310,077 -0.63(-1.03%)
May 21, 2013 60.87 61.49 60.39 61.32 1,583,995 +0.31(+0.51%)
May 20, 2013 61.13 61.30 60.38 61.01 1,863,852 +0.02(+0.03%)
May 17, 2013 61.59 61.96 60.66 60.99 2,678,955 -0.38(-0.62%)
May 16, 2013 62.65 63.10 61.26 61.37 1,750,599 -1.22(-1.95%)
May 15, 2013 62.94 63.54 62.44 62.59 2,371,349 -1.52(-2.37%)
May 13, 2013 64.51 65.00 63.75 64.11 1,177,062 -0.57(-0.88%)
May 10, 2013 63.57 64.74 63.47 64.68 1,146,580 +1.23(+1.94%)
May 09, 2013 63.78 64.04 63.21 63.45 1,398,511 -0.30(-0.47%)
May 08, 2013 63.73 64.36 63.34 63.75 1,335,993 -0.07(-0.11%)
May 07, 2013 63.94 64.48 63.80 63.82 2,205,716 -0.14(-0.22%)
May 06, 2013 62.59 64.00 62.42 63.96 1,445,111 +1.39(+2.22%)
May 03, 2013 62.16 62.85 61.37 62.57 1,345,785 +1.20(+1.96%)
May 02, 2013 60.41 61.75 60.14 61.37 1,391,970 +1.24(+2.06%)
May 01, 2013 59.83 60.40 59.12 60.13 1,810,894 +0.05(+0.08%)
Apr 30, 2013 60.58 60.99 59.80 60.08 2,067,846 -0.40(-0.66%)
Apr 29, 2013 61.45 61.49 60.17 60.48 1,742,581 -0.78(-1.27%)
Apr 26, 2013 62.50 62.60 60.77 61.26 1,519,752 -1.34(-2.14%)
Apr 25, 2013 62.35 63.25 62.27 62.60 2,360,581 +0.76(+1.23%)
Apr 24, 2013 65.00 65.00 59.98 61.84 4,866,196 -2.57(-3.99%)
Apr 23, 2013 63.80 64.88 63.55 64.41 1,390,740 +0.81(+1.27%)
Apr 22, 2013 63.55 63.73 62.84 63.60 900,375 +0.27(+0.43%)
Apr 19, 2013 62.99 63.71 62.75 63.33 815,681 +0.51(+0.81%)
Apr 18, 2013 63.33 63.60 62.43 62.82 639,337 -0.24(-0.38%)
Apr 17, 2013 63.63 63.64 62.10 63.06 890,480 -0.97(-1.51%)
Apr 16, 2013 63.74 64.12 63.43 64.03 899,718 +0.84(+1.33%)
Apr 15, 2013 64.98 64.98 63.01 63.19 1,133,723 -2.07(-3.17%)
Apr 12, 2013 64.34 65.30 64.11 65.26 847,678 +0.73(+1.13%)
Apr 11, 2013 64.10 64.89 64.08 64.53 951,720 +0.50(+0.78%)
Apr 10, 2013 63.33 64.20 63.33 64.03 707,020 +0.83(+1.31%)
Apr 09, 2013 63.81 63.94 63.12 63.20 782,525 -0.33(-0.52%)
Apr 08, 2013 62.08 63.59 61.98 63.53 795,252 +1.43(+2.30%)
Apr 05, 2013 61.90 62.15 60.63 62.10 2,151,935 -0.69(-1.10%)
Apr 04, 2013 62.85 63.70 62.41 62.79 2,121,241 -0.08(-0.13%)
Apr 03, 2013 64.70 64.99 62.62 62.87 2,011,291 -1.65(-2.56%)
Apr 02, 2013 64.72 64.96 64.23 64.52 960,951 +0.25(+0.39%)
Apr 01, 2013 64.50 64.78 64.10 64.27 1,368,653 -0.21(-0.33%)
Mar 28, 2013 64.01 64.80 63.90 64.48 1,261,169 +0.44(+0.69%)
Mar 27, 2013 63.11 64.14 62.84 64.04 787,526 +0.60(+0.95%)
Mar 26, 2013 62.89 63.49 62.67 63.44 1,234,969 +0.96(+1.54%)
Mar 25, 2013 62.82 63.21 62.30 62.48 993,272 -0.04(-0.06%)
Mar 22, 2013 62.09 62.52 61.99 62.52 690,079 +0.81(+1.31%)
Mar 21, 2013 61.93 62.47 61.68 61.71 930,318 -0.55(-0.88%)
Mar 20, 2013 62.77 63.00 62.13 62.26 960,139 -0.14(-0.22%)
Mar 19, 2013 62.79 62.92 62.04 62.40 1,366,846 -0.14(-0.22%)
Mar 18, 2013 62.15 62.69 61.63 62.54 1,171,682 -0.43(-0.68%)
Mar 15, 2013 62.60 63.23 62.52 62.97 1,271,147 +0.07(+0.11%)
Mar 14, 2013 62.72 63.18 62.50 62.90 645,608 +0.20(+0.32%)
Mar 13, 2013 62.18 62.97 62.18 62.70 872,975 +0.60(+0.97%)
Mar 12, 2013 62.59 62.79 61.63 62.10 1,297,987 -0.83(-1.32%)
Mar 11, 2013 63.25 63.46 62.76 62.93 1,350,198 -0.61(-0.96%)
Mar 08, 2013 62.11 63.58 61.99 63.54 1,489,721 +1.78(+2.88%)
Mar 07, 2013 61.61 62.12 61.54 61.76 1,399,627 +0.21(+0.34%)
Mar 06, 2013 61.18 61.60 60.92 61.55 1,650,894 +0.60(+0.98%)
Mar 05, 2013 60.77 61.35 60.69 60.95 1,262,921 +0.47(+0.78%)
Mar 04, 2013 60.42 60.74 60.09 60.48 1,122,990 -0.19(-0.31%)
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.