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 (%)
Sep 30, 2010 20.78 21.32 20.66 20.78 1,586 -0.23(-1.09%)
Sep 29, 2010 21.04 21.17 20.80 21.01 11,429 -0.20(-0.93%)
Sep 28, 2010 21.07 21.28 20.59 21.20 3,728,695 +0.14(+0.65%)
Sep 27, 2010 21.04 21.31 20.79 21.07 3,480,622 +0.10(+0.47%)
Sep 24, 2010 20.66 21.14 20.66 20.97 3,452,662 +0.71(+3.51%)
Sep 23, 2010 20.26 20.77 20.14 20.26 3,082,096 -0.47(-2.26%)
Sep 22, 2010 21.31 21.48 20.62 20.73 4,651,020 -0.66(-3.08%)
Sep 21, 2010 21.17 21.65 21.13 21.39 5,900,288 +0.31(+1.47%)
Sep 20, 2010 20.48 21.14 20.39 21.08 4,018,026 +0.67(+3.26%)
Sep 17, 2010 20.41 20.48 20.02 20.41 4,719,899 +0.16(+0.78%)
Sep 15, 2010 20.14 20.30 20.05 20.25 66,612 -0.14(-0.67%)
Sep 14, 2010 20.16 20.45 20.02 20.39 3,238,354 +0.21(+1.05%)
Sep 13, 2010 19.99 20.18 19.95 20.18 3,161,280 +0.42(+2.14%)
Sep 10, 2010 19.66 19.82 19.52 19.75 3,000,191 +0.14(+0.69%)
Sep 09, 2010 19.87 20.03 19.41 19.62 3,762,651 -0.04(-0.19%)
Sep 08, 2010 19.24 19.70 19.24 19.65 18,747 +0.41(+2.12%)
Sep 07, 2010 19.17 19.43 19.07 19.24 253 -0.11(-0.59%)
Sep 03, 2010 19.41 19.63 19.08 19.36 3,020,210 +0.27(+1.43%)
Sep 02, 2010 18.40 19.12 18.40 19.09 4,833,611 +0.73(+3.96%)
Sep 01, 2010 17.85 18.39 17.70 18.36 3,377,254 +0.81(+4.61%)
Aug 31, 2010 17.53 17.79 17.29 17.55 25,128 +0.04(+0.22%)
Aug 30, 2010 18.00 18.06 17.48 17.51 2,304,445 -0.55(-3.06%)
Aug 27, 2010 18.06 18.17 17.19 18.06 4,155,580 +0.60(+3.42%)
Aug 26, 2010 17.91 18.05 17.44 17.47 132 -0.39(-2.20%)
Aug 25, 2010 17.38 17.96 17.31 17.86 4,411,118 +0.31(+1.77%)
Aug 24, 2010 18.06 18.06 17.53 17.55 317 -0.57(-3.17%)
Aug 23, 2010 18.79 18.80 18.10 18.12 3,748,824 -0.50(-2.71%)
Aug 20, 2010 18.55 18.79 18.44 18.63 2,966,633 -0.11(-0.60%)
Aug 19, 2010 19.28 19.42 18.62 18.74 318 -0.65(-3.34%)
Aug 18, 2010 19.49 19.73 19.25 19.39 2,553,923 -0.14(-0.73%)
Aug 17, 2010 19.44 19.77 19.34 19.53 16,094 +0.32(+1.68%)
Aug 16, 2010 18.70 19.27 18.55 19.21 3,030,049 +0.48(+2.57%)
Aug 13, 2010 18.73 18.96 18.58 18.73 1,649,701 -0.07(-0.36%)
Aug 12, 2010 18.45 19.08 18.37 18.79 3,437,256 -0.03(-0.16%)
Aug 11, 2010 18.83 19.02 18.76 18.82 23,498 -0.57(-2.95%)
Aug 10, 2010 19.40 19.49 19.01 19.40 2,922 -0.38(-1.94%)
Aug 09, 2010 19.88 19.93 19.58 19.78 2,067,691 +0.09(+0.46%)
Aug 06, 2010 19.69 19.78 19.25 19.69 2,535,607 -0.01(-0.04%)
Aug 05, 2010 19.52 19.72 19.32 19.70 2,040,047 +0.09(+0.46%)
Aug 04, 2010 19.44 19.70 19.26 19.61 16,571 +0.23(+1.20%)
Aug 03, 2010 19.49 19.57 19.16 19.37 23,891 -0.27(-1.38%)
Aug 02, 2010 19.61 19.74 19.38 19.65 4,708,727 +0.43(+2.23%)
Jul 30, 2010 19.22 19.30 18.67 19.22 5,030,021 +0.15(+0.79%)
Jul 29, 2010 19.03 19.22 18.83 19.07 5,695,209 +0.14(+0.76%)
Jul 28, 2010 18.92 19.46 18.08 18.92 189 +1.41(+8.04%)
Jul 27, 2010 17.52 17.80 17.35 17.52 18,122 -0.14(-0.77%)
Jul 26, 2010 17.06 17.75 17.02 17.65 3,714,003 +0.56(+3.26%)
Jul 23, 2010 16.58 17.13 16.51 17.09 3,924,911 +0.48(+2.90%)
Jul 22, 2010 16.12 16.72 16.06 16.61 14,049 +0.79(+5.00%)
Jul 21, 2010 16.21 16.21 15.74 15.82 3,201,995 -0.20(-1.27%)
Jul 20, 2010 16.02 16.06 15.26 16.02 2,779,753 +0.41(+2.65%)
Jul 19, 2010 15.39 15.64 15.05 15.61 4,472,563 +0.31(+2.02%)
Jul 16, 2010 15.30 16.02 15.21 15.30 4,888,507 -0.71(-4.46%)
Jul 15, 2010 16.44 16.54 15.87 16.02 4,732,433 -0.36(-2.21%)
Jul 14, 2010 16.44 16.47 16.22 16.38 16,075 -0.19(-1.14%)
Jul 13, 2010 16.54 16.75 16.50 16.57 18,696 +0.34(+2.09%)
Jul 12, 2010 16.24 16.42 15.98 16.23 2,387,573 -0.13(-0.78%)
Jul 09, 2010 16.36 16.45 16.16 16.36 2,188,920 +0.14(+0.84%)
Jul 08, 2010 16.23 16.31 15.97 16.22 28,482 +0.23(+1.41%)
Jul 07, 2010 15.41 16.03 15.39 15.99 3,528,817 +0.59(+3.81%)
Jul 06, 2010 15.46 15.66 15.28 15.41 551 +0.26(+1.74%)
Jul 02, 2010 15.14 15.51 15.05 15.14 4,408,647 -0.14(-0.94%)
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.