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 (%)
Jun 29, 2007 36.50 37.09 35.97 36.26 693,000 -0.21(-0.58%)
Jun 28, 2007 36.35 36.75 36.25 36.47 420,100 +0.03(+0.08%)
Jun 27, 2007 36.20 36.54 36.05 36.44 829,900 -0.29(-0.79%)
Jun 26, 2007 36.83 37.37 36.56 36.73 787,500 -0.02(-0.05%)
Jun 25, 2007 37.01 37.13 36.55 36.75 772,200 -0.23(-0.62%)
Jun 22, 2007 36.80 37.20 36.62 36.98 1,665,500 +0.14(+0.38%)
Jun 21, 2007 36.47 36.94 36.22 36.84 823,600 +0.24(+0.66%)
Jun 20, 2007 37.28 37.40 36.60 36.60 850,000 -0.64(-1.72%)
Jun 19, 2007 37.18 37.40 36.85 37.24 778,500 -0.21(-0.56%)
Jun 18, 2007 37.50 37.90 37.36 37.45 713,300 +0.00(+0.00%)
Jun 15, 2007 37.39 37.74 37.20 37.45 1,210,500 +0.24(+0.64%)
Jun 14, 2007 36.28 37.22 36.27 37.21 1,289,600 +1.02(+2.82%)
Jun 13, 2007 36.26 36.34 35.94 36.19 1,026,600 +0.02(+0.06%)
Jun 12, 2007 36.46 36.71 36.13 36.17 1,119,700 -0.30(-0.82%)
Jun 11, 2007 37.00 37.40 36.35 36.47 1,666,100 +0.81(+2.27%)
Jun 08, 2007 35.62 36.37 35.46 35.66 1,445,300 +0.00(+0.00%)
Jun 07, 2007 36.70 36.79 35.66 35.66 986,201 -1.13(-3.07%)
Jun 06, 2007 37.50 37.50 36.64 36.79 1,480,500 -0.80(-2.13%)
Jun 05, 2007 37.80 37.94 37.49 37.59 626,300 -0.21(-0.56%)
Jun 04, 2007 37.85 38.14 37.56 37.80 882,600 -0.24(-0.63%)
Jun 01, 2007 37.30 38.73 37.20 38.04 2,525,818 +0.84(+2.26%)
May 31, 2007 37.31 37.41 37.10 37.20 1,125,500 -0.08(-0.21%)
May 30, 2007 36.77 37.49 36.75 37.28 1,020,300 +0.39(+1.06%)
May 29, 2007 36.89 37.28 36.71 36.89 1,071,800 -0.04(-0.11%)
May 25, 2007 37.00 37.03 36.75 36.93 1,170,400 -0.02(-0.05%)
May 24, 2007 36.90 37.01 36.71 36.95 1,157,473 +0.00(+0.00%)
May 23, 2007 36.90 37.00 36.83 36.95 804,500 +0.08(+0.22%)
May 22, 2007 36.58 36.99 36.54 36.87 780,300 +0.50(+1.37%)
May 21, 2007 36.27 36.46 36.13 36.37 601,806 -0.03(-0.08%)
May 18, 2007 36.13 36.48 36.11 36.40 682,800 +0.32(+0.89%)
May 17, 2007 36.25 36.42 36.05 36.08 462,300 -0.33(-0.91%)
May 16, 2007 36.25 36.47 35.86 36.41 962,800 +0.21(+0.58%)
May 15, 2007 36.29 36.69 36.14 36.20 964,300 +0.04(+0.11%)
May 14, 2007 36.55 36.86 35.99 36.16 1,036,600 -0.54(-1.47%)
May 11, 2007 36.30 36.77 36.24 36.70 784,200 +0.76(+2.11%)
May 10, 2007 36.77 36.85 35.76 35.94 1,503,000 -1.03(-2.79%)
May 09, 2007 36.50 37.00 36.46 36.97 420,630 +0.38(+1.04%)
May 08, 2007 36.65 36.79 36.13 36.59 600,600 -0.25(-0.68%)
May 07, 2007 36.75 36.90 36.40 36.84 443,000 +0.04(+0.11%)
May 04, 2007 37.40 37.60 36.61 36.80 652,000 -0.50(-1.34%)
May 03, 2007 36.75 37.62 36.90 37.30 1,137,957 +0.60(+1.63%)
May 02, 2007 36.08 37.40 35.97 36.70 2,597,200 +0.62(+1.72%)
May 01, 2007 35.56 36.21 35.34 36.08 2,796,100 +1.48(+4.28%)
Apr 30, 2007 35.70 35.73 34.53 34.60 868,700 -1.10(-3.08%)
Apr 27, 2007 35.33 35.79 35.09 35.70 752,946 +0.21(+0.59%)
Apr 26, 2007 34.84 35.98 34.84 35.49 843,400 -0.24(-0.67%)
Apr 25, 2007 35.31 35.89 35.25 35.73 844,194 +0.53(+1.51%)
Apr 24, 2007 35.47 35.59 35.07 35.20 650,000 -0.33(-0.93%)
Apr 23, 2007 35.10 35.65 35.10 35.53 538,800 +0.35(+0.99%)
Apr 20, 2007 35.31 35.36 34.63 35.18 1,324,312 +0.23(+0.66%)
Apr 19, 2007 36.73 36.73 34.90 34.95 869,906 -0.88(-2.46%)
Apr 18, 2007 35.00 35.91 34.95 35.83 855,500 +0.74(+2.11%)
Apr 17, 2007 35.15 35.37 34.97 35.09 755,760 -0.12(-0.34%)
Apr 16, 2007 34.95 35.40 34.89 35.21 633,651 +0.30(+0.86%)
Apr 13, 2007 34.41 35.04 34.37 34.91 518,900 +0.51(+1.48%)
Apr 12, 2007 34.70 34.71 34.33 34.40 581,700 -0.29(-0.84%)
Apr 11, 2007 35.20 35.35 34.66 34.69 1,133,586 +0.01(+0.03%)
Apr 10, 2007 34.70 35.00 34.49 34.68 569,000 -0.02(-0.06%)
Apr 09, 2007 34.66 34.87 34.50 34.70 474,308 -0.01(-0.03%)
Apr 05, 2007 34.76 34.93 34.60 34.71 459,600 -0.12(-0.34%)
Apr 04, 2007 34.79 35.00 34.70 34.83 571,836 -0.03(-0.09%)
Apr 03, 2007 34.93 35.01 34.78 34.86 875,000 +0.01(+0.03%)
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.