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 (%)
May 31, 2012 39.36 39.36 38.14 38.94 9,471,922 -0.18(-0.46%)
May 30, 2012 39.29 39.34 38.76 39.12 2,651,644 -0.60(-1.52%)
May 29, 2012 39.15 39.81 38.99 39.73 3,493,607 +1.07(+2.77%)
May 25, 2012 38.99 39.10 38.52 38.65 2,030,280 -0.22(-0.56%)
May 24, 2012 38.86 39.20 38.43 38.87 1,822,432 +0.19(+0.49%)
May 23, 2012 37.97 38.81 37.64 38.68 2,829,999 +0.40(+1.04%)
May 22, 2012 38.08 38.92 37.97 38.29 3,202,721 +0.48(+1.28%)
May 21, 2012 36.52 37.90 36.45 37.80 3,131,240 +1.39(+3.83%)
May 18, 2012 37.02 38.02 36.28 36.41 8,086,356 -0.51(-1.37%)
May 17, 2012 38.92 39.02 36.86 36.91 4,191,753 -1.83(-4.72%)
May 16, 2012 39.71 40.00 38.68 38.74 4,001,738 -0.79(-1.99%)
May 15, 2012 39.61 39.86 39.32 39.53 2,731,665 -0.07(-0.18%)
May 14, 2012 39.72 39.92 39.31 39.60 2,360,026 -0.59(-1.47%)
May 11, 2012 39.65 40.60 39.47 40.19 2,178,186 +0.24(+0.60%)
May 10, 2012 39.89 40.31 39.65 39.95 3,503,586 +0.44(+1.12%)
May 09, 2012 39.09 39.68 38.62 39.51 3,804,699 -0.10(-0.26%)
May 08, 2012 39.75 39.94 38.85 39.61 3,424,157 -0.40(-1.01%)
May 07, 2012 39.58 40.18 39.51 40.01 2,927,704 +0.20(+0.51%)
May 04, 2012 39.85 40.04 39.61 39.81 3,133,124 -0.33(-0.81%)
May 03, 2012 39.89 40.20 39.63 40.14 2,929,364 +0.18(+0.45%)
May 02, 2012 39.57 40.23 39.54 39.96 2,163,206 +0.25(+0.63%)
May 01, 2012 39.17 40.21 39.17 39.71 2,838,347 +0.53(+1.35%)
Apr 30, 2012 39.30 39.35 38.81 39.18 1,846,608 -0.21(-0.53%)
Apr 27, 2012 39.30 39.55 38.91 39.39 3,195,928 +0.32(+0.82%)
Apr 26, 2012 38.16 39.25 38.16 39.07 5,163,429 +0.96(+2.51%)
Apr 25, 2012 37.33 38.64 37.33 38.11 4,245,091 +1.45(+3.95%)
Apr 24, 2012 36.77 36.85 36.42 36.66 3,142,751 -0.03(-0.08%)
Apr 23, 2012 36.62 36.77 36.15 36.70 1,863,819 -0.28(-0.76%)
Apr 20, 2012 37.48 37.50 36.92 36.98 1,693,863 -0.34(-0.92%)
Apr 19, 2012 37.13 37.66 36.96 37.32 2,717,353 +0.27(+0.74%)
Apr 18, 2012 36.65 37.31 36.58 37.05 2,931,782 +0.14(+0.38%)
Apr 17, 2012 36.76 37.02 36.55 36.91 1,652,181 +0.50(+1.37%)
Apr 16, 2012 36.62 36.73 36.10 36.41 2,004,965 +0.12(+0.32%)
Apr 13, 2012 35.99 36.61 35.92 36.29 1,479,543 +0.10(+0.28%)
Apr 12, 2012 35.68 36.41 35.67 36.19 2,069,254 +0.58(+1.64%)
Apr 11, 2012 35.42 36.17 35.40 35.61 2,855,805 +0.73(+2.10%)
Apr 10, 2012 35.81 35.89 34.63 34.87 2,365,083 -1.00(-2.78%)
Apr 09, 2012 35.82 36.04 35.69 35.87 1,656,588 -0.68(-1.85%)
Apr 05, 2012 35.95 36.59 35.95 36.55 1,666,677 +0.45(+1.25%)
Apr 04, 2012 36.18 36.32 35.78 36.10 1,690,624 -0.45(-1.24%)
Apr 03, 2012 36.51 36.91 36.36 36.55 1,879,357 -0.10(-0.28%)
Apr 02, 2012 36.19 36.90 36.02 36.65 2,994,968 +0.45(+1.25%)
Mar 30, 2012 35.98 36.57 35.89 36.20 2,682,263 +1.08(+3.08%)
Mar 29, 2012 35.05 35.24 34.70 35.12 1,591,790 -0.30(-0.86%)
Mar 28, 2012 35.44 35.44 34.87 35.42 1,777,970 -0.04(-0.11%)
Mar 27, 2012 35.55 35.96 35.44 35.46 1,976,919 +0.16(+0.46%)
Mar 26, 2012 35.15 35.43 35.12 35.30 2,011,369 +0.55(+1.59%)
Mar 23, 2012 34.86 34.98 34.45 34.74 1,663,101 -0.03(-0.09%)
Mar 22, 2012 34.85 35.19 34.63 34.77 1,561,639 -0.32(-0.91%)
Mar 21, 2012 35.09 35.30 34.98 35.09 2,066,721 +0.05(+0.13%)
Mar 20, 2012 35.09 35.23 34.78 35.05 1,851,554 -0.28(-0.79%)
Mar 19, 2012 35.23 35.51 35.04 35.33 2,615,944 +0.12(+0.33%)
Mar 16, 2012 35.50 35.59 35.19 35.21 2,950,967 -0.23(-0.66%)
Mar 15, 2012 35.80 35.92 35.37 35.44 2,189,732 -0.26(-0.72%)
Mar 14, 2012 35.63 36.00 35.56 35.70 1,740,958 -0.23(-0.63%)
Mar 13, 2012 35.03 35.98 35.02 35.93 3,182,564 +1.20(+3.45%)
Mar 12, 2012 34.36 34.97 34.29 34.73 2,303,821 +0.54(+1.59%)
Mar 09, 2012 34.02 34.25 33.81 34.19 2,143,117 +0.31(+0.91%)
Mar 08, 2012 34.03 34.19 33.77 33.88 1,578,737 +0.14(+0.41%)
Mar 07, 2012 33.55 33.81 33.37 33.74 1,399,218 +0.30(+0.90%)
Mar 06, 2012 33.98 34.01 33.26 33.43 2,607,843 -0.95(-2.77%)
Mar 05, 2012 34.16 34.51 34.08 34.39 1,988,674 +0.17(+0.50%)
Mar 02, 2012 34.39 34.78 34.07 34.22 1,767,333 -0.29(-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.