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 (%)
Jun 30, 2008 13.41 13.77 13.04 13.34 2,970,740 -0.07(-0.50%)
Jun 27, 2008 13.36 13.55 13.10 13.41 2,515,956 +0.03(+0.22%)
Jun 26, 2008 13.94 14.07 13.38 13.38 2,272,536 -0.82(-5.77%)
Jun 25, 2008 13.59 14.66 13.57 14.20 2,844,674 +0.50(+3.64%)
Jun 24, 2008 13.80 14.13 13.41 13.70 2,671,148 -0.09(-0.65%)
Jun 23, 2008 14.16 14.27 13.71 13.79 2,511,631 -0.26(-1.86%)
Jun 20, 2008 14.58 14.82 13.90 14.05 2,449,335 -0.63(-4.26%)
Jun 19, 2008 14.23 14.72 13.88 14.67 2,587,632 +0.63(+4.45%)
Jun 18, 2008 14.35 14.50 13.97 14.05 2,220,594 -0.43(-2.98%)
Jun 17, 2008 14.96 15.03 14.38 14.48 2,109,978 -0.42(-2.85%)
Jun 16, 2008 14.76 15.10 14.36 14.90 2,172,289 +0.04(+0.25%)
Jun 13, 2008 14.69 14.93 14.56 14.87 1,612,867 +0.36(+2.46%)
Jun 12, 2008 14.54 14.90 14.41 14.51 1,347,512 +0.14(+0.98%)
Jun 11, 2008 14.76 14.82 14.34 14.37 1,591,368 -0.54(-3.60%)
Jun 10, 2008 14.80 15.04 14.62 14.90 2,056,356 -0.05(-0.35%)
Jun 09, 2008 15.23 15.45 14.79 14.96 2,048,301 -0.31(-2.05%)
Jun 06, 2008 15.93 15.93 15.22 15.27 2,102,268 -0.83(-5.14%)
Jun 05, 2008 16.20 16.36 15.93 16.10 1,632,127 -0.07(-0.46%)
Jun 04, 2008 15.68 16.60 15.68 16.17 3,275,156 +0.28(+1.78%)
Jun 03, 2008 15.55 16.01 15.55 15.89 3,627,298 +0.33(+2.11%)
Jun 02, 2008 16.19 16.19 15.47 15.56 5,191,838 -0.74(-4.52%)
May 30, 2008 16.50 16.55 16.26 16.30 2,235,225 -0.18(-1.09%)
May 29, 2008 16.28 16.52 16.22 16.48 1,952,084 +0.10(+0.64%)
May 28, 2008 15.94 16.46 15.90 16.37 2,808,447 +0.45(+2.81%)
May 27, 2008 15.91 16.32 15.71 15.93 2,483,543 +0.08(+0.52%)
May 26, 2008 16.41 16.51 15.83 15.84 0 +0.00(+0.00%)
May 23, 2008 16.41 16.51 15.83 15.84 2,427,849 -0.61(-3.71%)
May 22, 2008 16.83 17.05 16.34 16.45 2,255,203 -0.38(-2.26%)
May 21, 2008 17.48 17.71 16.72 16.83 1,522,751 -0.54(-3.13%)
May 20, 2008 17.91 18.06 17.27 17.38 1,714,087 -0.66(-3.63%)
May 19, 2008 17.67 18.20 17.59 18.03 1,783,622 +0.34(+1.94%)
May 16, 2008 17.58 18.04 17.56 17.69 980,467 -0.33(-1.82%)
May 15, 2008 17.57 18.06 17.53 18.02 1,213,265 +0.30(+1.68%)
May 14, 2008 17.45 17.83 17.39 17.72 980,788 +0.34(+1.93%)
May 13, 2008 17.47 17.66 17.13 17.39 1,051,568 -0.07(-0.38%)
May 12, 2008 17.12 17.46 17.04 17.45 979,329 +0.41(+2.40%)
May 09, 2008 17.02 17.15 16.58 17.04 857,562 -0.02(-0.13%)
May 08, 2008 17.73 17.73 17.04 17.07 2,953,380 -0.52(-2.96%)
May 07, 2008 17.53 18.05 17.27 17.59 2,086,864 -0.11(-0.63%)
May 06, 2008 17.49 17.75 17.07 17.70 2,034,443 +0.23(+1.32%)
May 05, 2008 17.80 17.82 17.30 17.47 2,527,574 -0.28(-1.55%)
May 02, 2008 17.12 17.80 17.12 17.74 2,891,325 +0.63(+3.66%)
May 01, 2008 16.17 17.12 15.82 17.12 2,919,763 +1.12(+6.98%)
Apr 30, 2008 16.01 16.48 15.75 16.00 1,671,030 -0.04(-0.23%)
Apr 29, 2008 16.02 16.08 15.72 16.04 1,313,786 +0.16(+0.98%)
Apr 28, 2008 15.86 15.98 15.59 15.88 1,002,913 -0.07(-0.42%)
Apr 25, 2008 15.71 15.96 15.42 15.95 995,360 +0.18(+1.13%)
Apr 24, 2008 15.07 15.97 15.03 15.77 2,029,479 +0.85(+5.69%)
Apr 23, 2008 14.82 15.00 14.55 14.92 1,563,451 +0.17(+1.16%)
Apr 22, 2008 14.94 15.10 14.61 14.75 1,172,484 -0.29(-1.93%)
Apr 21, 2008 15.16 15.41 14.98 15.04 667,563 -0.37(-2.42%)
Apr 18, 2008 15.30 15.61 15.16 15.41 1,173,170 +0.43(+2.88%)
Apr 17, 2008 14.82 15.05 14.67 14.98 1,284,441 +0.15(+1.00%)
Apr 16, 2008 14.38 15.11 14.37 14.83 1,558,099 +0.53(+3.70%)
Apr 15, 2008 14.52 14.59 14.23 14.30 1,110,453 -0.14(-0.98%)
Apr 14, 2008 14.56 14.72 14.40 14.44 1,339,846 -0.12(-0.82%)
Apr 11, 2008 14.45 14.81 14.35 14.56 1,819,905 -0.12(-0.81%)
Apr 10, 2008 14.81 15.08 14.60 14.68 2,129,485 -0.16(-1.05%)
Apr 09, 2008 15.20 15.57 14.79 14.84 1,372,285 -0.34(-2.26%)
Apr 08, 2008 15.52 15.52 15.14 15.18 1,186,919 -0.39(-2.53%)
Apr 07, 2008 15.78 15.87 15.51 15.58 1,462,717 -0.16(-1.04%)
Apr 04, 2008 15.78 15.84 15.55 15.74 1,576,421 -0.05(-0.33%)
Apr 03, 2008 16.09 16.10 15.40 15.79 1,840,422 -0.41(-2.53%)
Apr 02, 2008 16.18 16.55 15.91 16.20 2,363,205 +0.10(+0.65%)
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.