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 28, 2007 24.02 24.41 23.95 24.40 1,577,850 +0.76(+3.21%)
Sep 27, 2007 23.98 23.98 23.57 23.64 777,312 -0.12(-0.50%)
Sep 26, 2007 23.05 24.00 22.96 23.76 3,057,027 +0.95(+4.15%)
Sep 25, 2007 23.05 23.22 22.61 22.82 2,074,847 -0.51(-2.20%)
Sep 24, 2007 23.80 24.03 23.27 23.33 1,361,975 -0.58(-2.43%)
Sep 21, 2007 23.72 23.93 23.46 23.91 1,575,971 +0.45(+1.91%)
Sep 20, 2007 23.81 23.84 23.39 23.46 1,021,917 -0.34(-1.41%)
Sep 19, 2007 23.19 24.12 23.18 23.80 1,844,741 +0.83(+3.60%)
Sep 18, 2007 22.08 23.03 21.77 22.97 1,993,894 +0.89(+4.05%)
Sep 17, 2007 22.33 22.38 22.00 22.08 1,765,130 -0.42(-1.85%)
Sep 14, 2007 22.23 22.62 22.09 22.50 896,393 +0.11(+0.50%)
Sep 13, 2007 22.43 22.57 22.25 22.38 1,107,033 +0.10(+0.47%)
Sep 12, 2007 22.49 22.67 22.12 22.28 2,217,825 -0.31(-1.38%)
Sep 11, 2007 22.47 22.63 22.12 22.59 1,352,443 +0.19(+0.86%)
Sep 10, 2007 22.63 22.67 22.27 22.40 766,572 -0.09(-0.40%)
Sep 07, 2007 23.24 23.28 22.41 22.49 1,375,669 -1.08(-4.58%)
Sep 06, 2007 23.61 23.75 23.33 23.57 712,201 -0.04(-0.16%)
Sep 05, 2007 23.43 23.76 23.31 23.61 928,882 -0.05(-0.22%)
Sep 04, 2007 23.66 23.84 23.23 23.66 894,379 -0.10(-0.44%)
Aug 31, 2007 23.46 23.87 23.17 23.76 1,741,100 +0.35(+1.50%)
Aug 30, 2007 23.14 23.50 22.93 23.41 935,728 +0.14(+0.61%)
Aug 29, 2007 22.72 23.31 22.17 23.27 1,373,789 +0.67(+2.97%)
Aug 28, 2007 23.04 23.29 22.53 22.60 1,184,764 -0.52(-2.26%)
Aug 27, 2007 23.87 23.87 23.09 23.12 1,116,296 -0.75(-3.15%)
Aug 24, 2007 23.10 23.87 22.94 23.87 1,330,023 +0.98(+4.30%)
Aug 23, 2007 23.08 23.26 22.77 22.89 878,269 +0.01(+0.03%)
Aug 22, 2007 22.72 22.96 22.35 22.88 1,706,597 +0.39(+1.72%)
Aug 21, 2007 21.76 22.62 21.61 22.50 2,421,886 +0.89(+4.14%)
Aug 20, 2007 21.39 21.74 21.23 21.60 1,189,194 +0.26(+1.22%)
Aug 17, 2007 21.42 21.67 20.50 21.34 5,607,392 +0.25(+1.17%)
Aug 16, 2007 21.55 21.75 20.86 21.09 5,247,062 -0.69(-3.15%)
Aug 15, 2007 23.28 23.28 21.76 21.78 3,364,417 -1.58(-6.76%)
Aug 14, 2007 23.64 23.87 23.28 23.36 2,556,003 -0.07(-0.29%)
Aug 13, 2007 23.51 23.64 23.27 23.43 1,724,989 +0.35(+1.52%)
Aug 10, 2007 22.84 23.20 22.12 23.08 3,614,571 +0.24(+1.04%)
Aug 09, 2007 23.59 23.69 22.77 22.84 4,771,540 -0.99(-4.16%)
Aug 08, 2007 23.26 23.91 23.20 23.83 2,130,074 +0.66(+2.83%)
Aug 07, 2007 22.96 23.38 22.86 23.17 2,813,775 +0.11(+0.48%)
Aug 06, 2007 22.94 23.15 22.50 23.06 4,857,882 -0.01(-0.03%)
Aug 03, 2007 23.39 23.96 23.00 23.07 2,729,573 -0.89(-3.70%)
Aug 02, 2007 25.02 25.15 23.63 23.96 3,345,532 -1.07(-4.26%)
Aug 01, 2007 24.58 26.82 23.02 25.02 6,929,886 -0.04(-0.18%)
Jul 31, 2007 24.66 25.81 24.66 25.07 2,144,388 -0.13(-0.50%)
Jul 30, 2007 24.94 25.27 24.77 25.19 1,591,396 +0.04(+0.18%)
Jul 27, 2007 25.92 26.07 24.94 25.15 2,067,073 -0.89(-3.40%)
Jul 26, 2007 26.67 26.74 25.32 26.03 3,258,468 -0.97(-3.59%)
Jul 25, 2007 27.34 27.53 26.85 27.00 1,488,608 -0.10(-0.38%)
Jul 24, 2007 28.33 28.45 27.02 27.11 1,446,613 -1.52(-5.31%)
Jul 23, 2007 26.96 28.85 26.96 28.63 2,171,374 +1.00(+3.61%)
Jul 20, 2007 28.31 28.31 27.52 27.63 1,691,695 -0.25(-0.88%)
Jul 19, 2007 27.41 28.21 27.33 27.87 1,929,051 +0.66(+2.44%)
Jul 18, 2007 27.45 27.57 26.76 27.21 1,386,927 -0.39(-1.40%)
Jul 17, 2007 27.75 27.93 27.58 27.60 755,295 -0.19(-0.67%)
Jul 16, 2007 28.01 28.01 27.64 27.78 825,272 -0.37(-1.32%)
Jul 13, 2007 28.26 28.26 27.98 28.16 743,078 -0.10(-0.37%)
Jul 12, 2007 28.19 28.26 28.08 28.26 846,854 +0.04(+0.16%)
Jul 11, 2007 28.07 28.31 27.98 28.22 812,352 +0.14(+0.50%)
Jul 10, 2007 28.57 28.59 28.06 28.07 1,109,826 -0.74(-2.56%)
Jul 09, 2007 28.81 28.86 28.52 28.81 907,133 +0.11(+0.39%)
Jul 06, 2007 29.03 28.99 28.35 28.70 949,288 -0.12(-0.41%)
Jul 05, 2007 29.53 29.35 28.80 28.82 3,152,600 +0.94(+3.37%)
Jul 03, 2007 28.13 28.16 27.63 27.88 1,123,948 -0.24(-0.85%)
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.