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 (%)
Nov 30, 2011 35.23 35.66 35.09 35.45 3,032,608 +1.26(+3.69%)
Nov 29, 2011 34.46 34.52 34.06 34.19 1,695,056 -0.06(-0.18%)
Nov 28, 2011 34.20 34.36 33.87 34.25 2,410,629 +1.35(+4.10%)
Nov 25, 2011 32.51 33.41 32.51 32.90 804,415 +0.20(+0.61%)
Nov 23, 2011 33.11 33.36 32.44 32.70 2,449,161 -0.56(-1.68%)
Nov 22, 2011 33.23 33.76 33.03 33.26 1,839,766 -0.19(-0.57%)
Nov 21, 2011 33.04 33.61 32.88 33.45 2,239,935 -0.47(-1.39%)
Nov 18, 2011 34.02 34.25 33.66 33.92 1,669,504 +0.20(+0.59%)
Nov 17, 2011 33.96 34.37 33.26 33.72 2,481,348 -0.38(-1.11%)
Nov 16, 2011 34.19 34.81 33.99 34.10 2,146,151 -0.43(-1.25%)
Nov 15, 2011 34.07 34.86 33.94 34.53 1,911,727 +0.27(+0.79%)
Nov 14, 2011 34.38 34.99 34.13 34.26 2,019,144 -0.27(-0.78%)
Nov 11, 2011 33.60 34.71 33.56 34.53 1,943,331 +1.45(+4.38%)
Nov 10, 2011 33.36 33.37 32.34 33.08 2,695,539 +0.35(+1.07%)
Nov 09, 2011 33.16 33.77 32.49 32.73 4,446,688 -1.65(-4.80%)
Nov 08, 2011 34.16 34.45 33.68 34.38 3,654,230 +0.42(+1.24%)
Nov 07, 2011 34.00 34.28 33.34 33.96 1,729,098 -0.09(-0.26%)
Nov 04, 2011 33.58 34.13 33.08 34.05 2,142,444 +0.07(+0.21%)
Nov 03, 2011 33.76 34.13 32.73 33.98 2,349,614 +0.77(+2.32%)
Nov 02, 2011 33.44 33.79 32.77 33.21 2,991,702 +0.47(+1.44%)
Nov 01, 2011 32.24 33.24 32.16 32.74 3,871,043 -0.93(-2.76%)
Oct 31, 2011 34.03 34.87 33.65 33.67 2,909,879 -0.96(-2.77%)
Oct 28, 2011 35.04 35.45 34.50 34.63 2,348,115 -0.44(-1.25%)
Oct 27, 2011 33.75 35.41 33.70 35.07 3,267,396 +2.29(+6.99%)
Oct 26, 2011 32.08 33.26 31.82 32.78 5,178,361 +1.29(+4.10%)
Oct 25, 2011 32.34 32.56 31.39 31.49 2,650,688 -0.91(-2.81%)
Oct 24, 2011 31.11 32.49 30.95 32.40 2,282,031 +1.44(+4.65%)
Oct 21, 2011 30.74 31.02 30.38 30.96 3,648,025 +0.71(+2.35%)
Oct 20, 2011 30.61 30.78 30.08 30.25 3,112,390 -0.38(-1.24%)
Oct 19, 2011 31.30 31.41 30.56 30.63 1,975,479 -0.67(-2.14%)
Oct 18, 2011 30.21 31.72 29.80 31.30 2,144,360 +0.98(+3.23%)
Oct 17, 2011 30.99 31.26 30.23 30.32 1,862,456 -0.86(-2.76%)
Oct 14, 2011 31.39 31.41 30.65 31.18 1,933,544 +0.20(+0.65%)
Oct 13, 2011 30.78 31.15 30.34 30.98 1,389,368 -0.10(-0.32%)
Oct 12, 2011 31.03 31.53 30.86 31.08 2,221,277 +0.44(+1.44%)
Oct 11, 2011 30.45 30.78 30.29 30.64 1,565,297 -0.15(-0.49%)
Oct 10, 2011 29.65 30.91 29.56 30.79 3,053,963 +1.83(+6.32%)
Oct 07, 2011 29.46 29.55 28.64 28.96 1,375,661 -0.20(-0.69%)
Oct 06, 2011 28.81 29.22 28.60 29.16 2,195,084 +0.63(+2.21%)
Oct 05, 2011 28.35 28.68 27.64 28.53 2,616,054 +0.36(+1.28%)
Oct 04, 2011 26.47 28.21 26.18 28.17 4,271,910 +1.25(+4.64%)
Oct 03, 2011 28.05 28.89 26.88 26.92 3,861,386 -1.59(-5.58%)
Sep 30, 2011 29.20 29.70 28.47 28.51 3,055,982 -1.34(-4.49%)
Sep 29, 2011 30.56 30.75 29.04 29.85 2,912,798 +0.05(+0.17%)
Sep 28, 2011 31.14 31.14 29.70 29.80 3,022,577 -1.11(-3.59%)
Sep 27, 2011 31.55 31.89 30.74 30.91 5,560,303 +0.30(+0.98%)
Sep 26, 2011 30.49 30.74 29.30 30.61 4,093,125 +0.55(+1.83%)
Sep 23, 2011 29.65 30.51 29.52 30.06 2,619,104 +0.30(+1.01%)
Sep 22, 2011 29.70 30.47 29.03 29.76 4,120,560 -1.14(-3.69%)
Sep 21, 2011 32.23 32.49 30.90 30.90 2,937,300 -1.09(-3.41%)
Sep 20, 2011 32.47 33.00 31.97 31.99 2,423,860 -0.21(-0.65%)
Sep 19, 2011 31.34 32.46 31.16 32.20 2,009,436 +0.05(+0.16%)
Sep 16, 2011 31.69 32.23 31.31 32.15 2,696,508 +0.53(+1.68%)
Sep 15, 2011 31.54 31.91 31.04 31.62 2,836,242 +0.54(+1.74%)
Sep 14, 2011 30.75 31.69 30.17 31.08 3,709,528 +0.53(+1.73%)
Sep 13, 2011 29.84 30.69 29.48 30.55 2,490,097 +0.76(+2.55%)
Sep 12, 2011 28.69 29.85 28.69 29.79 3,786,381 +0.58(+1.99%)
Sep 09, 2011 29.98 30.19 28.96 29.21 3,764,752 -1.23(-4.04%)
Sep 08, 2011 30.84 31.22 30.25 30.44 2,467,614 -0.65(-2.09%)
Sep 07, 2011 30.55 31.12 29.99 31.09 2,345,030 +1.20(+4.01%)
Sep 06, 2011 29.29 29.97 29.15 29.89 3,778,615 -0.77(-2.51%)
Sep 02, 2011 30.95 31.24 30.48 30.66 2,595,797 -1.23(-3.86%)
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.