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 (%)
Feb 28, 2007 25.50 26.25 25.47 26.22 2,704,350 +0.72(+2.80%)
Feb 27, 2007 26.26 26.50 25.47 25.50 2,113,914 -0.86(-3.25%)
Feb 26, 2007 26.43 26.53 26.29 26.36 1,595,325 -0.07(-0.25%)
Feb 23, 2007 26.23 26.48 26.23 26.43 1,912,538 +0.14(+0.54%)
Feb 22, 2007 26.11 26.33 26.10 26.29 1,778,958 +0.22(+0.83%)
Feb 21, 2007 26.18 26.33 26.00 26.07 1,410,037 -0.22(-0.82%)
Feb 20, 2007 25.85 26.30 25.70 26.29 973,721 +0.46(+1.79%)
Feb 16, 2007 25.68 25.92 25.65 25.82 1,208,526 -0.01(-0.06%)
Feb 15, 2007 25.91 25.91 25.65 25.84 1,483,472 -0.12(-0.46%)
Feb 14, 2007 25.93 26.11 25.78 25.96 1,177,721 +0.02(+0.09%)
Feb 13, 2007 25.70 26.15 25.62 25.94 2,277,519 +0.72(+2.84%)
Feb 12, 2007 25.14 25.27 25.05 25.22 1,829,847 -0.04(-0.15%)
Feb 09, 2007 25.28 25.30 25.14 25.26 2,476,258 +0.03(+0.12%)
Feb 08, 2007 24.58 25.23 24.51 25.23 1,864,879 +0.62(+2.51%)
Feb 07, 2007 24.50 24.62 24.33 24.61 1,113,477 +0.11(+0.46%)
Feb 06, 2007 24.43 24.50 24.37 24.50 1,145,563 +0.08(+0.34%)
Feb 05, 2007 24.15 24.45 24.10 24.42 1,025,005 +0.17(+0.71%)
Feb 02, 2007 23.96 24.32 23.90 24.25 2,753,217 +0.30(+1.24%)
Feb 01, 2007 23.23 24.04 23.16 23.95 1,716,666 +0.71(+3.04%)
Jan 31, 2007 22.82 23.39 22.68 23.24 1,366,003 +0.42(+1.86%)
Jan 30, 2007 22.38 22.87 22.34 22.82 1,452,997 +0.47(+2.10%)
Jan 29, 2007 22.62 22.70 22.14 22.35 1,636,250 -0.29(-1.28%)
Jan 26, 2007 22.50 22.82 22.50 22.64 1,805,271 +0.33(+1.47%)
Jan 25, 2007 23.05 23.31 22.31 22.31 1,267,999 -0.85(-3.67%)
Jan 24, 2007 23.15 23.34 23.08 23.16 1,306,529 +0.07(+0.32%)
Jan 23, 2007 23.04 23.40 23.01 23.08 1,037,893 +0.09(+0.39%)
Jan 22, 2007 23.35 23.36 22.97 22.99 990,637 -0.31(-1.34%)
Jan 19, 2007 23.59 23.80 23.30 23.31 833,966 -0.25(-1.08%)
Jan 18, 2007 23.89 23.92 23.53 23.56 848,331 -0.27(-1.13%)
Jan 17, 2007 24.06 24.21 23.78 23.83 893,171 -0.31(-1.30%)
Jan 16, 2007 24.21 24.32 24.00 24.14 816,379 -0.07(-0.31%)
Jan 12, 2007 24.33 24.39 24.10 24.22 729,653 -0.16(-0.64%)
Jan 11, 2007 24.16 24.50 24.15 24.37 1,140,595 +0.20(+0.83%)
Jan 10, 2007 24.06 24.23 23.98 24.17 1,315,658 +0.11(+0.46%)
Jan 09, 2007 24.13 24.22 23.89 24.06 1,446,285 +0.02(+0.09%)
Jan 08, 2007 23.86 24.16 23.80 24.04 1,049,707 +0.02(+0.09%)
Jan 05, 2007 24.06 24.25 23.95 24.01 983,656 -0.01(-0.06%)
Jan 04, 2007 24.07 24.19 24.01 24.03 2,339,859 -0.25(-1.01%)
Jan 03, 2007 23.86 24.51 23.76 24.28 1,889,850 +0.42(+1.78%)
Dec 29, 2006 24.10 24.16 23.84 23.85 885,384 -0.27(-1.11%)
Dec 28, 2006 24.38 24.48 24.11 24.12 1,195,101 -0.47(-1.91%)
Dec 27, 2006 24.45 24.61 24.32 24.59 1,158,988 +0.14(+0.58%)
Dec 26, 2006 24.32 24.48 24.14 24.45 811,546 +0.13(+0.52%)
Dec 22, 2006 23.90 24.34 23.90 24.32 1,065,415 +0.37(+1.56%)
Dec 21, 2006 24.34 24.35 23.92 23.95 1,210,674 -0.40(-1.65%)
Dec 20, 2006 24.17 24.50 24.14 24.35 1,111,194 +0.15(+0.62%)
Dec 19, 2006 24.13 24.21 23.94 24.20 1,352,443 +0.07(+0.28%)
Dec 18, 2006 23.50 24.43 23.50 24.13 2,902,101 +0.79(+3.38%)
Dec 15, 2006 23.91 23.96 23.24 23.34 1,582,012 -0.49(-2.06%)
Dec 14, 2006 24.10 24.36 23.78 23.84 750,328 -0.29(-1.20%)
Dec 13, 2006 24.13 24.25 23.96 24.13 1,143,415 +0.06(+0.25%)
Dec 12, 2006 24.66 24.73 23.87 24.07 2,524,856 -0.70(-2.83%)
Dec 11, 2006 24.26 24.87 24.21 24.77 1,985,436 +0.51(+2.12%)
Dec 08, 2006 24.14 24.36 24.13 24.25 2,215,274 +0.12(+0.49%)
Dec 07, 2006 24.12 24.20 23.95 24.13 1,112,805 +0.08(+0.34%)
Dec 06, 2006 23.71 24.21 23.66 24.05 2,726,904 +0.39(+1.67%)
Dec 05, 2006 23.61 23.73 23.39 23.66 1,796,679 +0.08(+0.35%)
Dec 04, 2006 23.29 23.59 23.17 23.58 2,587,820 +0.36(+1.57%)
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.