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 (%)
Sep 30, 2009 12.12 12.39 11.79 12.16 6,570,141 +0.08(+0.68%)
Sep 29, 2009 11.35 12.11 11.35 12.07 6,838,978 +0.72(+6.36%)
Sep 28, 2009 10.95 11.36 10.92 11.35 2,559,607 +0.34(+3.04%)
Sep 25, 2009 11.28 11.36 10.96 11.02 3,964,038 -0.25(-2.25%)
Sep 24, 2009 11.78 11.90 11.20 11.27 5,172,641 -0.48(-4.06%)
Sep 23, 2009 11.98 12.20 11.73 11.75 3,101,139 -0.22(-1.81%)
Sep 22, 2009 11.81 12.02 11.74 11.96 3,799,453 +0.31(+2.62%)
Sep 21, 2009 11.68 11.82 11.51 11.66 2,195,226 -0.16(-1.39%)
Sep 18, 2009 11.82 11.96 11.63 11.82 3,517,501 +0.09(+0.76%)
Sep 17, 2009 11.90 12.10 11.55 11.73 4,624,498 -0.35(-2.87%)
Sep 16, 2009 11.94 12.23 11.75 12.08 2,867,267 +0.02(+0.15%)
Sep 15, 2009 11.88 12.10 11.68 12.06 2,954,757 +0.19(+1.57%)
Sep 14, 2009 11.45 11.90 11.35 11.87 3,142,158 +0.25(+2.18%)
Sep 11, 2009 11.85 12.00 11.32 11.62 3,984,894 -0.31(-2.56%)
Sep 10, 2009 11.71 11.96 11.36 11.93 3,182,062 +0.23(+1.97%)
Sep 09, 2009 11.34 11.78 11.22 11.69 3,036,544 +0.36(+3.15%)
Sep 08, 2009 11.09 11.38 11.09 11.34 2,829,950 +0.35(+3.19%)
Sep 04, 2009 10.81 11.03 10.61 10.99 1,368,780 +0.18(+1.65%)
Sep 03, 2009 10.78 10.83 10.52 10.81 2,318,392 +0.13(+1.19%)
Sep 02, 2009 10.71 10.82 10.59 10.68 3,288,850 -0.08(-0.76%)
Sep 01, 2009 11.35 11.49 10.74 10.76 4,573,668 -0.52(-4.62%)
Aug 31, 2009 11.63 11.67 11.24 11.28 2,933,794 -0.50(-4.24%)
Aug 28, 2009 11.89 12.07 11.73 11.78 2,362,351 -0.02(-0.19%)
Aug 27, 2009 11.72 11.92 11.43 11.81 2,290,977 +0.03(+0.25%)
Aug 26, 2009 11.95 12.02 11.75 11.78 2,549,242 -0.25(-2.04%)
Aug 25, 2009 11.90 12.25 11.90 12.02 3,950,468 +0.24(+2.02%)
Aug 24, 2009 12.16 12.29 11.70 11.78 4,095,701 -0.37(-3.00%)
Aug 21, 2009 11.86 12.25 11.82 12.15 3,811,543 +0.34(+2.84%)
Aug 20, 2009 11.35 11.88 11.34 11.81 4,256,207 +0.43(+3.80%)
Aug 19, 2009 11.19 11.41 11.02 11.38 3,177,544 +0.03(+0.26%)
Aug 18, 2009 10.95 11.39 10.95 11.35 3,259,459 +0.42(+3.88%)
Aug 17, 2009 11.17 11.25 10.80 10.93 3,437,745 -0.59(-5.11%)
Aug 14, 2009 11.75 11.82 11.28 11.52 2,982,390 -0.24(-2.03%)
Aug 13, 2009 11.58 11.90 11.36 11.75 5,002,229 +0.28(+2.47%)
Aug 12, 2009 11.20 11.66 11.20 11.47 4,755,423 +0.22(+1.92%)
Aug 11, 2009 11.20 11.36 10.96 11.26 3,463,901 -0.07(-0.66%)
Aug 10, 2009 11.52 11.61 11.07 11.33 8,402,403 -0.26(-2.25%)
Aug 07, 2009 10.87 11.64 10.82 11.59 6,463,971 +0.87(+8.13%)
Aug 06, 2009 11.06 11.08 10.63 10.72 5,379,495 -0.26(-2.37%)
Aug 05, 2009 10.91 11.08 10.67 10.98 4,629,568 +0.08(+0.75%)
Aug 04, 2009 10.53 11.05 10.41 10.90 6,933,008 +0.31(+2.88%)
Aug 03, 2009 10.61 10.64 10.41 10.59 5,236,231 +0.20(+1.94%)
Jul 31, 2009 10.23 10.44 10.20 10.39 4,883,078 +0.15(+1.45%)
Jul 30, 2009 9.870 10.43 9.870 10.24 9,597,609 +0.55(+5.69%)
Jul 29, 2009 9.534 10.25 9.393 9.691 9,473,540 +0.25(+2.68%)
Jul 28, 2009 9.460 9.601 9.229 9.438 4,233,982 -0.07(-0.78%)
Jul 27, 2009 9.587 9.587 9.318 9.512 6,041,521 +0.05(+0.55%)
Jul 24, 2009 8.871 9.542 8.797 9.460 6,577,105 +0.51(+5.75%)
Jul 23, 2009 8.827 9.251 8.700 8.946 7,661,826 +0.16(+1.87%)
Jul 22, 2009 8.894 9.087 8.730 8.782 6,762,210 -0.23(-2.56%)
Jul 21, 2009 9.065 9.155 8.790 9.013 5,282,522 -0.05(-0.58%)
Jul 20, 2009 8.827 9.095 8.790 9.065 4,895,675 +0.36(+4.11%)
Jul 17, 2009 8.842 8.931 8.618 8.708 3,726,328 -0.19(-2.09%)
Jul 16, 2009 8.499 8.976 8.335 8.894 5,975,156 +0.12(+1.36%)
Jul 15, 2009 8.685 8.890 8.566 8.775 5,659,480 +0.24(+2.79%)
Jul 14, 2009 8.365 8.641 8.238 8.536 5,646,417 +0.19(+2.23%)
Jul 13, 2009 8.127 8.357 8.104 8.350 6,166,811 +0.42(+5.36%)
Jul 10, 2009 7.955 8.262 7.723 7.925 4,111,405 -0.15(-1.84%)
Jul 09, 2009 8.000 8.335 7.918 8.074 8,186,496 +0.25(+3.14%)
Jul 08, 2009 7.963 8.015 7.665 7.829 8,221,594 -0.10(-1.31%)
Jul 07, 2009 8.209 8.257 7.903 7.933 6,822,318 -0.28(-3.36%)
Jul 06, 2009 8.559 8.559 7.940 8.209 7,815,865 -0.49(-5.65%)
Jul 02, 2009 8.812 8.938 8.551 8.700 5,603,039 -0.39(-4.34%)
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.