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 (%)
Oct 31, 2013 53.04 53.56 52.66 53.16 1,038,381 +0.12(+0.23%)
Oct 30, 2013 53.93 54.06 52.54 53.04 1,261,027 -0.82(-1.53%)
Oct 29, 2013 53.79 53.96 53.46 53.86 1,250,030 +0.21(+0.39%)
Oct 28, 2013 53.96 53.96 53.39 53.66 1,584,389 -0.26(-0.49%)
Oct 25, 2013 53.84 54.03 53.53 53.92 1,074,006 +0.23(+0.43%)
Oct 24, 2013 52.57 54.00 52.40 53.69 2,619,155 +1.43(+2.74%)
Oct 23, 2013 51.69 52.38 50.69 52.25 1,977,839 -0.07(-0.14%)
Oct 22, 2013 51.51 52.41 51.37 52.33 1,882,634 +0.94(+1.84%)
Oct 21, 2013 51.49 51.61 50.93 51.38 1,035,970 -0.02(-0.05%)
Oct 18, 2013 51.25 51.54 51.20 51.41 829,377 +0.32(+0.63%)
Oct 17, 2013 50.06 51.13 50.03 51.09 1,004,023 +0.85(+1.69%)
Oct 16, 2013 49.62 50.28 49.48 50.24 1,230,944 +0.92(+1.87%)
Oct 15, 2013 49.47 49.59 49.24 49.32 998,954 -0.26(-0.53%)
Oct 14, 2013 48.97 49.62 48.84 49.58 703,341 +0.30(+0.60%)
Oct 11, 2013 48.40 49.32 48.28 49.28 868,729 +0.82(+1.68%)
Oct 10, 2013 48.26 48.84 48.22 48.47 2,309,968 +0.85(+1.78%)
Oct 09, 2013 47.59 47.88 46.86 47.62 1,666,568 +0.10(+0.20%)
Oct 08, 2013 48.33 48.67 47.41 47.52 1,491,235 -0.95(-1.97%)
Oct 07, 2013 48.17 48.86 48.12 48.48 1,210,258 -0.23(-0.48%)
Oct 04, 2013 48.32 48.92 48.15 48.71 1,156,894 +0.37(+0.76%)
Oct 03, 2013 48.66 48.85 47.76 48.34 1,339,221 -0.42(-0.85%)
Oct 02, 2013 48.52 48.90 48.42 48.76 1,202,065 -0.05(-0.10%)
Oct 01, 2013 48.68 49.13 48.52 48.80 1,495,783 -0.55(-1.12%)
Sep 27, 2013 49.35 49.46 48.92 49.36 621,465 -0.23(-0.47%)
Sep 26, 2013 49.60 49.81 49.05 49.59 752,320 +0.01(+0.02%)
Sep 25, 2013 49.63 49.72 49.16 49.58 684,834 -0.03(-0.06%)
Sep 24, 2013 49.37 50.00 49.03 49.61 1,107,919 +0.26(+0.54%)
Sep 23, 2013 49.80 49.98 49.32 49.35 1,055,387 -0.63(-1.27%)
Sep 20, 2013 50.44 50.52 49.60 49.98 1,548,570 -0.53(-1.05%)
Sep 19, 2013 51.00 51.15 50.44 50.51 789,531 -0.42(-0.83%)
Sep 18, 2013 50.10 50.97 49.86 50.93 840,175 +0.82(+1.63%)
Sep 17, 2013 50.25 50.67 50.01 50.12 821,762 -0.14(-0.27%)
Sep 16, 2013 50.12 50.76 49.71 50.25 1,118,067 +0.54(+1.10%)
Sep 13, 2013 49.43 49.84 49.43 49.71 380,158 +0.27(+0.55%)
Sep 12, 2013 49.77 49.77 49.24 49.44 823,094 -0.28(-0.56%)
Sep 11, 2013 49.29 49.89 49.12 49.72 992,919 +0.48(+0.98%)
Sep 10, 2013 49.14 49.43 49.06 49.24 835,275 +0.51(+1.05%)
Sep 09, 2013 48.56 48.83 48.23 48.72 625,192 +0.42(+0.88%)
Sep 06, 2013 48.64 48.67 47.49 48.30 680,318 -0.08(-0.17%)
Sep 05, 2013 48.52 49.05 48.36 48.38 844,041 -0.17(-0.35%)
Sep 04, 2013 47.98 48.94 47.78 48.55 776,749 +0.50(+1.03%)
Sep 03, 2013 48.13 48.39 47.82 48.05 762,540 +0.53(+1.11%)
Aug 30, 2013 47.63 47.77 47.32 47.52 759,460 -0.14(-0.29%)
Aug 29, 2013 46.70 47.92 46.70 47.66 840,125 +0.90(+1.92%)
Aug 28, 2013 47.00 47.08 46.43 46.76 1,055,045 -0.34(-0.71%)
Aug 27, 2013 48.25 48.25 47.04 47.10 1,213,319 -1.83(-3.75%)
Aug 26, 2013 48.34 49.24 48.13 48.93 1,327,662 +0.56(+1.16%)
Aug 23, 2013 48.38 48.47 47.86 48.37 883,598 +0.08(+0.17%)
Aug 22, 2013 47.12 48.89 46.99 48.29 942,460 +1.18(+2.52%)
Aug 21, 2013 47.76 47.76 46.95 47.11 946,200 -0.77(-1.61%)
Aug 20, 2013 47.39 48.10 47.20 47.88 786,515 +0.69(+1.46%)
Aug 19, 2013 47.15 47.64 47.11 47.19 1,121,674 -0.07(-0.15%)
Aug 16, 2013 47.23 47.55 47.10 47.26 838,717 -0.14(-0.30%)
Aug 15, 2013 47.80 47.84 47.22 47.40 906,774 -0.66(-1.38%)
Aug 14, 2013 47.64 48.20 47.54 48.06 1,208,219 +0.37(+0.79%)
Aug 13, 2013 48.15 48.24 47.54 47.69 1,202,976 -0.33(-0.70%)
Aug 12, 2013 48.03 48.40 47.78 48.02 911,296 -0.40(-0.82%)
Aug 09, 2013 48.92 49.02 48.25 48.42 1,007,768 -0.50(-1.03%)
Aug 08, 2013 48.93 49.39 48.79 48.92 852,285 +0.32(+0.66%)
Aug 07, 2013 49.26 49.29 48.56 48.60 1,096,687 -0.80(-1.61%)
Aug 06, 2013 50.16 50.18 49.12 49.40 1,024,903 -0.82(-1.63%)
Aug 05, 2013 50.56 50.69 50.03 50.22 751,212 -0.49(-0.96%)
Aug 02, 2013 50.49 51.13 50.44 50.71 849,401 -0.05(-0.09%)
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.