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 (%)
Aug 31, 2011 24.76 25.26 24.64 25.04 4,053,985 +0.50(+2.04%)
Aug 30, 2011 24.15 24.72 23.77 24.54 3,298,553 +0.28(+1.14%)
Aug 29, 2011 23.36 24.26 23.36 24.26 2,880,548 +1.30(+5.68%)
Aug 26, 2011 21.96 23.22 21.58 22.96 2,946,413 +0.76(+3.44%)
Aug 25, 2011 23.41 23.53 22.13 22.19 4,129,634 -1.04(-4.48%)
Aug 24, 2011 22.16 23.27 22.09 23.23 4,173,529 +0.93(+4.15%)
Aug 23, 2011 21.28 22.31 21.07 22.31 3,285,524 +1.22(+5.77%)
Aug 22, 2011 21.80 21.93 21.01 21.09 3,576,165 -0.05(-0.22%)
Aug 19, 2011 21.09 21.90 21.04 21.14 4,790,903 -0.32(-1.50%)
Aug 18, 2011 22.04 22.19 21.17 21.46 6,001,615 -1.65(-7.13%)
Aug 17, 2011 23.40 23.57 22.72 23.11 3,237,553 -0.04(-0.17%)
Aug 16, 2011 23.38 23.61 22.87 23.15 3,410,163 -0.56(-2.36%)
Aug 15, 2011 23.39 23.73 23.11 23.71 3,275,404 +0.54(+2.32%)
Aug 12, 2011 22.81 23.56 22.62 23.17 6,628,698 +0.73(+3.25%)
Aug 11, 2011 20.80 22.86 20.75 22.44 7,439,079 +1.76(+8.53%)
Aug 10, 2011 20.28 21.62 20.16 20.68 7,291,113 -0.37(-1.75%)
Aug 09, 2011 21.25 21.11 19.31 21.05 10,228,352 +1.59(+8.16%)
Aug 08, 2011 21.25 21.34 18.98 19.46 11,092,842 -2.67(-12.06%)
Aug 05, 2011 23.30 23.64 21.60 22.13 10,440,026 -0.73(-3.19%)
Aug 04, 2011 24.94 24.98 22.83 22.85 9,460,900 -2.54(-9.99%)
Aug 03, 2011 24.84 25.49 24.19 25.39 4,581,792 +0.60(+2.41%)
Aug 02, 2011 26.37 26.59 24.76 24.79 5,076,996 -1.91(-7.15%)
Aug 01, 2011 26.79 26.91 26.20 26.70 3,192,243 +0.18(+0.69%)
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%)
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.