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 31, 2009 11.63 11.67 11.24 11.28 2,933,794 -0.50(-4.24%)
Aug 28, 2009 11.89 12.07 11.73 11.78 2,362,351 -0.02(-0.19%)
Aug 27, 2009 11.72 11.92 11.43 11.81 2,290,977 +0.03(+0.25%)
Aug 26, 2009 11.95 12.02 11.75 11.78 2,549,242 -0.25(-2.04%)
Aug 25, 2009 11.90 12.25 11.90 12.02 3,950,468 +0.24(+2.02%)
Aug 24, 2009 12.16 12.29 11.70 11.78 4,095,701 -0.37(-3.00%)
Aug 21, 2009 11.86 12.25 11.82 12.15 3,811,543 +0.34(+2.84%)
Aug 20, 2009 11.35 11.88 11.34 11.81 4,256,207 +0.43(+3.80%)
Aug 19, 2009 11.19 11.41 11.02 11.38 3,177,544 +0.03(+0.26%)
Aug 18, 2009 10.95 11.39 10.95 11.35 3,259,459 +0.42(+3.88%)
Aug 17, 2009 11.17 11.25 10.80 10.93 3,437,745 -0.59(-5.11%)
Aug 14, 2009 11.75 11.82 11.28 11.52 2,982,390 -0.24(-2.03%)
Aug 13, 2009 11.58 11.90 11.36 11.75 5,002,229 +0.28(+2.47%)
Aug 12, 2009 11.20 11.66 11.20 11.47 4,755,423 +0.22(+1.92%)
Aug 11, 2009 11.20 11.36 10.96 11.26 3,463,901 -0.07(-0.66%)
Aug 10, 2009 11.52 11.61 11.07 11.33 8,402,403 -0.26(-2.25%)
Aug 07, 2009 10.87 11.64 10.82 11.59 6,463,971 +0.87(+8.13%)
Aug 06, 2009 11.06 11.08 10.63 10.72 5,379,495 -0.26(-2.37%)
Aug 05, 2009 10.91 11.08 10.67 10.98 4,629,568 +0.08(+0.75%)
Aug 04, 2009 10.53 11.05 10.41 10.90 6,933,008 +0.31(+2.88%)
Aug 03, 2009 10.61 10.64 10.41 10.59 5,236,231 +0.20(+1.94%)
Jul 31, 2009 10.23 10.44 10.20 10.39 4,883,078 +0.15(+1.45%)
Jul 30, 2009 9.870 10.43 9.870 10.24 9,597,609 +0.55(+5.69%)
Jul 29, 2009 9.534 10.25 9.393 9.691 9,473,540 +0.25(+2.68%)
Jul 28, 2009 9.460 9.601 9.229 9.438 4,233,982 -0.07(-0.78%)
Jul 27, 2009 9.587 9.587 9.318 9.512 6,041,521 +0.05(+0.55%)
Jul 24, 2009 8.871 9.542 8.797 9.460 6,577,105 +0.51(+5.75%)
Jul 23, 2009 8.827 9.251 8.700 8.946 7,661,826 +0.16(+1.87%)
Jul 22, 2009 8.894 9.087 8.730 8.782 6,762,210 -0.23(-2.56%)
Jul 21, 2009 9.065 9.155 8.790 9.013 5,282,522 -0.05(-0.58%)
Jul 20, 2009 8.827 9.095 8.790 9.065 4,895,675 +0.36(+4.11%)
Jul 17, 2009 8.842 8.931 8.618 8.708 3,726,328 -0.19(-2.09%)
Jul 16, 2009 8.499 8.976 8.335 8.894 5,975,156 +0.12(+1.36%)
Jul 15, 2009 8.685 8.890 8.566 8.775 5,659,480 +0.24(+2.79%)
Jul 14, 2009 8.365 8.641 8.238 8.536 5,646,417 +0.19(+2.23%)
Jul 13, 2009 8.127 8.357 8.104 8.350 6,166,811 +0.42(+5.36%)
Jul 10, 2009 7.955 8.262 7.723 7.925 4,111,405 -0.15(-1.84%)
Jul 09, 2009 8.000 8.335 7.918 8.074 8,186,496 +0.25(+3.14%)
Jul 08, 2009 7.963 8.015 7.665 7.829 8,221,594 -0.10(-1.31%)
Jul 07, 2009 8.209 8.257 7.903 7.933 6,822,318 -0.28(-3.36%)
Jul 06, 2009 8.559 8.559 7.940 8.209 7,815,865 -0.49(-5.65%)
Jul 02, 2009 8.812 8.938 8.551 8.700 5,603,039 -0.39(-4.34%)
Jul 01, 2009 8.991 9.311 8.871 9.095 5,323,778 +0.07(+0.74%)
Jun 30, 2009 9.296 9.296 8.797 9.028 5,547,395 -0.22(-2.34%)
Jun 29, 2009 9.080 9.348 8.879 9.244 4,708,449 +0.36(+4.02%)
Jun 26, 2009 9.006 9.006 8.782 8.886 7,587,798 -0.12(-1.32%)
Jun 25, 2009 8.894 9.065 8.827 9.006 4,002,952 +0.33(+3.78%)
Jun 24, 2009 8.745 9.125 8.592 8.678 5,101,196 +0.05(+0.60%)
Jun 23, 2009 8.598 8.849 8.335 8.626 4,938,839 +0.10(+1.22%)
Jun 22, 2009 9.035 9.125 8.512 8.521 6,525,985 -0.64(-6.99%)
Jun 19, 2009 8.588 9.408 8.369 9.162 10,322,571 +0.82(+9.82%)
Jun 18, 2009 8.641 8.730 8.238 8.343 7,201,314 -0.30(-3.45%)
Jun 17, 2009 8.551 8.752 8.134 8.641 6,018,849 +0.08(+0.96%)
Jun 16, 2009 8.447 8.812 8.410 8.559 8,829,494 +0.11(+1.32%)
Jun 15, 2009 8.663 8.782 8.268 8.447 7,009,887 -0.48(-5.42%)
Jun 12, 2009 8.931 8.946 8.685 8.931 2,776,778 -0.08(-0.91%)
Jun 11, 2009 9.236 9.393 8.976 9.013 5,138,547 -0.22(-2.34%)
Jun 10, 2009 9.318 9.393 8.946 9.229 5,182,015 +0.00(+0.00%)
Jun 09, 2009 9.125 9.303 8.924 9.229 2,355,414 +0.12(+1.31%)
Jun 08, 2009 8.976 9.251 8.842 9.110 4,255,471 -0.16(-1.77%)
Jun 05, 2009 9.505 9.572 9.050 9.274 4,553,196 -0.07(-0.80%)
Jun 04, 2009 9.445 9.452 8.708 9.348 5,082,210 +0.45(+5.11%)
Jun 03, 2009 9.162 9.251 8.767 8.894 6,289,063 -0.44(-4.71%)
Jun 02, 2009 9.199 9.460 8.901 9.333 6,803,350 +0.07(+0.72%)
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.