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 (%)
Jul 29, 2011 26.36 26.87 25.76 26.52 2,833,350 -0.23(-0.86%)
Jul 28, 2011 26.88 27.47 26.68 26.75 3,053,199 +0.12(+0.46%)
Jul 27, 2011 27.42 27.60 26.46 26.63 5,626,729 +0.43(+1.64%)
Jul 26, 2011 26.19 26.35 25.96 26.20 1,921,899 -0.02(-0.06%)
Jul 25, 2011 25.97 26.33 25.80 26.21 2,806,401 -0.06(-0.23%)
Jul 22, 2011 26.24 26.53 26.17 26.27 1,877,830 +0.05(+0.18%)
Jul 21, 2011 25.92 26.41 25.86 26.23 1,858,915 +0.47(+1.82%)
Jul 20, 2011 25.82 25.87 25.55 25.76 1,206,846 +0.02(+0.06%)
Jul 19, 2011 25.57 25.86 25.48 25.74 1,939,702 +0.41(+1.60%)
Jul 18, 2011 25.39 25.51 25.00 25.34 2,007,484 -0.19(-0.75%)
Jul 15, 2011 25.63 25.63 25.21 25.53 1,859,584 +0.05(+0.21%)
Jul 14, 2011 25.88 25.92 25.03 25.48 3,865,212 -0.61(-2.32%)
Jul 13, 2011 26.03 26.46 26.03 26.08 2,357,943 +0.27(+1.04%)
Jul 12, 2011 26.04 26.22 25.78 25.81 2,902,685 -0.36(-1.38%)
Jul 11, 2011 26.23 26.49 25.94 26.17 1,798,390 -0.48(-1.78%)
Jul 08, 2011 26.70 26.83 26.44 26.65 2,841,913 -0.49(-1.81%)
Jul 07, 2011 27.09 27.38 27.03 27.14 2,201,532 +0.35(+1.32%)
Jul 06, 2011 26.74 26.84 26.56 26.79 2,515,510 +0.02(+0.09%)
Jul 05, 2011 26.92 26.96 26.56 26.76 2,445,872 -0.22(-0.82%)
Jul 01, 2011 25.82 27.06 25.80 26.99 3,677,374 +1.19(+4.61%)
Jun 30, 2011 25.64 26.07 25.64 25.80 2,197,490 +0.24(+0.93%)
Jun 29, 2011 25.62 25.89 25.44 25.56 1,676,238 +0.03(+0.12%)
Jun 28, 2011 24.82 25.67 24.79 25.53 2,204,720 +0.87(+3.54%)
Jun 27, 2011 24.68 24.84 24.46 24.66 1,765,775 +0.09(+0.37%)
Jun 24, 2011 24.80 24.93 24.46 24.56 2,672,731 -0.18(-0.74%)
Jun 23, 2011 24.34 24.89 24.23 24.75 3,334,211 +0.03(+0.12%)
Jun 22, 2011 24.88 25.27 24.70 24.72 1,730,050 -0.34(-1.38%)
Jun 21, 2011 24.61 25.20 24.54 25.06 1,775,198 +0.58(+2.38%)
Jun 20, 2011 24.55 24.61 24.43 24.48 2,156,494 +0.28(+1.14%)
Jun 17, 2011 23.84 24.41 23.84 24.20 3,186,929 +0.61(+2.57%)
Jun 16, 2011 24.11 24.15 23.30 23.60 2,980,569 -0.52(-2.16%)
Jun 15, 2011 24.38 24.56 23.90 24.12 2,728,785 -0.51(-2.05%)
Jun 14, 2011 24.45 24.78 24.36 24.63 1,829,225 +0.52(+2.16%)
Jun 13, 2011 24.23 24.39 23.87 24.10 2,378,081 -0.05(-0.19%)
Jun 10, 2011 24.57 24.64 24.13 24.15 3,575,196 -0.57(-2.30%)
Jun 09, 2011 24.67 24.76 24.24 24.72 4,506,035 +0.11(+0.44%)
Jun 08, 2011 25.30 25.40 24.48 24.61 4,151,045 -0.76(-2.99%)
Jun 07, 2011 25.57 25.94 25.35 25.37 1,954,805 -0.04(-0.15%)
Jun 06, 2011 25.66 25.91 25.38 25.41 1,423,467 -0.28(-1.07%)
Jun 03, 2011 25.69 26.02 25.57 25.68 1,402,691 -0.02(-0.09%)
May 24, 2011 25.89 25.89 25.54 25.71 1,852,490 -0.09(-0.36%)
May 23, 2011 25.69 25.95 25.57 25.80 2,023,679 -0.43(-1.63%)
May 20, 2011 26.05 26.38 25.98 26.23 1,956,599 +0.05(+0.17%)
May 19, 2011 26.10 26.30 25.95 26.18 1,482,524 +0.23(+0.88%)
May 18, 2011 25.65 26.07 25.58 25.95 1,377,205 +0.33(+1.28%)
May 17, 2011 25.55 25.69 25.31 25.62 1,593,235 -0.03(-0.12%)
May 16, 2011 25.83 26.06 25.54 25.65 1,847,618 -0.34(-1.29%)
May 13, 2011 26.33 26.47 25.87 25.99 2,037,218 -0.28(-1.07%)
May 12, 2011 25.81 26.32 25.74 26.27 2,671,584 +0.32(+1.24%)
May 11, 2011 25.96 26.30 25.75 25.95 2,637,845 -0.12(-0.47%)
May 10, 2011 25.72 26.25 25.72 26.07 2,641,623 +0.40(+1.58%)
May 09, 2011 25.76 25.84 25.52 25.67 2,038,912 +0.01(+0.03%)
May 06, 2011 26.03 26.18 25.63 25.66 2,211,146 +0.05(+0.18%)
May 05, 2011 25.49 25.95 25.42 25.62 2,958,766 -0.05(-0.18%)
May 04, 2011 26.09 26.17 25.45 25.66 3,998,379 -0.50(-1.90%)
May 03, 2011 26.63 26.71 26.12 26.16 3,009,472 -0.53(-2.00%)
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.