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 (%)
Dec 31, 2012 41.09 42.01 41.09 41.99 1,181,476 +0.85(+2.07%)
Dec 28, 2012 41.48 41.78 41.09 41.14 1,181,412 -0.66(-1.57%)
Dec 27, 2012 41.67 41.91 41.24 41.80 1,476,263 +0.19(+0.46%)
Dec 26, 2012 42.00 42.07 41.39 41.61 882,303 -0.35(-0.83%)
Dec 24, 2012 42.02 42.28 41.91 41.95 527,346 -0.17(-0.41%)
Dec 21, 2012 41.73 42.19 41.41 42.13 2,642,651 -0.02(-0.04%)
Dec 20, 2012 41.29 42.31 41.20 42.14 1,962,270 +0.76(+1.83%)
Dec 19, 2012 41.79 41.83 41.35 41.39 1,164,846 -0.29(-0.70%)
Dec 18, 2012 41.21 41.77 41.16 41.68 1,853,440 +0.54(+1.32%)
Dec 17, 2012 39.89 41.16 39.89 41.13 2,187,085 +1.47(+3.70%)
Dec 14, 2012 39.59 39.89 39.49 39.67 1,059,964 -0.03(-0.08%)
Dec 13, 2012 39.47 39.98 39.42 39.70 1,120,734 +0.14(+0.36%)
Dec 12, 2012 39.59 39.89 39.44 39.55 1,542,997 +0.04(+0.10%)
Dec 11, 2012 40.00 40.05 39.49 39.52 1,447,459 -0.31(-0.77%)
Dec 10, 2012 39.27 40.24 39.22 39.82 2,631,426 +0.65(+1.65%)
Dec 07, 2012 39.37 39.37 38.99 39.18 1,465,472 +0.04(+0.10%)
Dec 06, 2012 39.09 39.37 38.89 39.14 1,729,838 -0.07(-0.18%)
Dec 05, 2012 39.25 39.47 38.77 39.21 2,062,538 -0.05(-0.12%)
Dec 04, 2012 39.29 39.47 38.92 39.26 1,588,969 +0.51(+1.32%)
Nov 30, 2012 38.55 38.94 38.40 38.74 3,576,148 +0.21(+0.53%)
Nov 29, 2012 38.69 38.92 38.15 38.54 2,513,906 +0.00(+0.00%)
Nov 28, 2012 38.51 38.60 37.84 38.54 3,198,413 -0.10(-0.27%)
Nov 27, 2012 38.82 39.13 38.58 38.64 1,321,683 -0.24(-0.61%)
Nov 26, 2012 39.18 39.35 38.59 38.88 1,556,186 -0.71(-1.79%)
Nov 23, 2012 39.35 39.59 39.14 39.59 299,317 +0.43(+1.09%)
Nov 21, 2012 39.18 39.43 38.77 39.16 1,309,016 -0.06(-0.16%)
Nov 20, 2012 38.87 39.33 38.65 39.22 2,472,518 +0.46(+1.18%)
Nov 19, 2012 39.05 39.21 38.64 38.77 3,873,317 +0.36(+0.95%)
Nov 16, 2012 38.71 38.83 37.93 38.40 2,932,216 -0.07(-0.18%)
Nov 15, 2012 39.17 39.21 37.90 38.47 3,357,704 -0.74(-1.88%)
Nov 14, 2012 40.15 40.15 39.05 39.21 1,917,952 -0.89(-2.21%)
Nov 13, 2012 39.96 40.50 39.79 40.10 833,300 -0.07(-0.18%)
Nov 12, 2012 40.59 40.67 40.00 40.17 1,004,284 -0.18(-0.45%)
Nov 09, 2012 39.79 40.66 39.79 40.35 1,667,896 +0.34(+0.84%)
Nov 08, 2012 40.22 40.63 39.94 40.01 1,792,446 -0.29(-0.72%)
Nov 07, 2012 40.41 40.70 39.82 40.30 2,210,891 -0.68(-1.65%)
Nov 06, 2012 40.47 41.05 40.41 40.98 1,361,580 +0.57(+1.42%)
Nov 05, 2012 39.49 40.46 39.40 40.41 1,396,593 +0.73(+1.84%)
Nov 02, 2012 40.59 40.69 39.64 39.68 1,207,418 -0.62(-1.54%)
Nov 01, 2012 39.72 40.61 39.60 40.30 1,773,253 +0.71(+1.79%)
Oct 31, 2012 40.19 40.60 39.47 39.59 1,691,246 -0.20(-0.51%)
Oct 26, 2012 40.56 39.79 39.79 39.79 2,287,101 -0.70(-1.73%)
Oct 25, 2012 41.03 41.33 40.17 40.49 2,363,519 -0.58(-1.42%)
Oct 24, 2012 42.35 42.81 40.85 41.07 2,119,496 -0.79(-1.89%)
Oct 23, 2012 41.99 42.11 41.32 41.87 1,518,475 -0.64(-1.52%)
Oct 19, 2012 42.92 43.12 42.38 42.51 1,082,779 -0.59(-1.37%)
Oct 18, 2012 43.23 43.43 42.87 43.10 849,346 -0.13(-0.31%)
Oct 17, 2012 43.08 43.52 42.89 43.23 788,859 +0.22(+0.51%)
Oct 16, 2012 42.82 43.07 42.70 43.01 1,092,903 +0.45(+1.05%)
Oct 15, 2012 42.01 42.58 41.80 42.57 848,627 +0.72(+1.73%)
Oct 12, 2012 41.58 42.02 41.58 41.84 794,102 +0.31(+0.76%)
Oct 11, 2012 42.14 42.14 41.37 41.53 1,570,703 -0.38(-0.90%)
Oct 10, 2012 42.26 42.38 41.73 41.91 728,446 -0.28(-0.67%)
Oct 09, 2012 42.61 42.78 42.06 42.19 921,049 -0.43(-1.01%)
Oct 08, 2012 42.72 42.95 42.42 42.62 756,724 -0.27(-0.62%)
Oct 05, 2012 43.05 43.27 42.68 42.89 1,439,389 +0.15(+0.35%)
Oct 04, 2012 42.52 43.47 42.43 42.74 1,498,783 +0.63(+1.49%)
Oct 03, 2012 41.83 42.29 41.60 42.11 1,543,182 +0.31(+0.75%)
Oct 02, 2012 41.68 42.50 41.58 41.80 1,283,744 +0.27(+0.64%)
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.