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, 2012 40.81 41.05 40.45 40.96 839,729 +0.38(+0.93%)
Aug 30, 2012 40.64 40.78 40.38 40.58 802,792 -0.41(-1.00%)
Aug 29, 2012 40.63 41.10 40.55 40.99 1,086,093 +0.38(+0.95%)
Aug 27, 2012 40.45 40.74 40.18 40.60 1,256,138 +0.20(+0.51%)
Aug 24, 2012 39.64 40.64 39.49 40.40 1,900,046 +0.61(+1.54%)
Aug 23, 2012 39.97 40.11 39.71 39.79 2,034,680 -0.29(-0.73%)
Aug 22, 2012 40.05 40.28 39.71 40.08 3,002,271 -0.19(-0.47%)
Aug 21, 2012 40.66 40.77 40.05 40.26 1,952,538 -0.05(-0.12%)
Aug 20, 2012 40.94 41.08 40.16 40.31 1,148,162 -0.76(-1.85%)
Aug 17, 2012 40.99 41.10 40.51 41.07 1,038,429 +0.12(+0.29%)
Aug 16, 2012 39.78 41.23 39.71 40.95 1,870,530 +1.18(+2.97%)
Aug 15, 2012 39.57 39.88 39.55 39.77 866,642 +0.18(+0.45%)
Aug 14, 2012 40.18 40.18 39.49 39.59 1,140,419 -0.22(-0.55%)
Aug 13, 2012 39.92 40.05 39.66 39.81 1,413,916 -0.30(-0.76%)
Aug 10, 2012 40.07 40.12 39.60 40.12 1,126,360 +0.01(+0.02%)
Aug 09, 2012 40.61 40.73 40.07 40.11 1,854,880 -0.44(-1.08%)
Aug 08, 2012 40.94 40.99 40.32 40.55 2,029,126 -0.79(-1.91%)
Aug 07, 2012 41.48 41.67 41.28 41.34 1,133,447 +0.30(+0.72%)
Aug 06, 2012 41.06 41.27 40.70 41.04 996,496 +0.00(+0.00%)
Aug 03, 2012 40.81 41.41 40.78 41.04 1,242,487 +1.08(+2.70%)
Aug 02, 2012 39.86 40.41 39.58 39.96 1,602,058 -0.29(-0.72%)
Aug 01, 2012 41.11 41.33 40.21 40.25 1,606,586 -0.45(-1.11%)
Jul 31, 2012 41.16 41.42 40.57 40.70 2,186,144 -0.62(-1.49%)
Jul 30, 2012 41.02 41.55 40.95 41.32 1,459,865 +0.44(+1.07%)
Jul 27, 2012 40.05 41.15 39.93 40.88 1,980,404 +1.23(+3.10%)
Jul 26, 2012 39.65 39.74 39.04 39.65 2,322,782 +0.68(+1.75%)
Jul 25, 2012 39.12 39.88 38.72 38.97 4,102,985 +1.09(+2.87%)
Jul 24, 2012 38.52 38.69 37.33 37.89 3,099,502 -0.70(-1.80%)
Jul 23, 2012 38.98 38.99 38.23 38.58 2,816,305 -1.11(-2.80%)
Jul 20, 2012 39.93 40.11 39.61 39.69 1,653,912 -0.46(-1.15%)
Jul 19, 2012 39.94 40.23 39.75 40.16 2,179,890 +0.40(+1.00%)
Jul 18, 2012 39.37 40.05 39.15 39.76 1,195,341 +0.15(+0.38%)
Jul 17, 2012 39.12 39.84 38.76 39.61 1,808,829 +0.59(+1.50%)
Jul 16, 2012 39.25 39.32 38.79 39.02 2,490,448 -0.25(-0.64%)
Jul 13, 2012 39.06 39.44 39.04 39.27 3,883,751 +0.25(+0.64%)
Jul 12, 2012 39.83 39.83 38.86 39.02 3,894,690 -1.48(-3.65%)
Jul 11, 2012 40.82 41.05 40.18 40.50 1,808,517 -0.27(-0.67%)
Jul 10, 2012 41.34 41.88 40.54 40.77 2,357,591 -0.38(-0.91%)
Jul 09, 2012 41.12 41.28 40.86 41.15 1,136,173 -0.10(-0.25%)
Jul 06, 2012 40.98 41.36 40.90 41.25 766,177 -0.25(-0.60%)
Jul 05, 2012 41.27 41.63 40.87 41.50 1,209,301 +0.05(+0.13%)
Jul 03, 2012 41.20 41.45 40.94 41.45 1,252,747 +0.09(+0.21%)
Jul 02, 2012 41.34 41.45 40.76 41.36 1,514,847 +0.12(+0.28%)
Jun 29, 2012 40.48 41.25 40.48 41.24 1,957,530 +1.47(+3.70%)
Jun 28, 2012 39.48 40.20 39.37 39.77 1,868,353 -0.45(-1.13%)
Jun 27, 2012 39.84 40.43 39.84 40.23 1,950,276 +0.27(+0.67%)
Jun 26, 2012 39.83 40.14 39.51 39.96 1,818,780 +0.27(+0.67%)
Jun 25, 2012 39.47 39.80 39.04 39.69 2,052,867 -0.39(-0.98%)
Jun 22, 2012 40.57 40.66 39.76 40.08 5,208,169 -0.15(-0.37%)
Jun 21, 2012 40.98 41.16 39.98 40.23 1,944,735 -0.62(-1.51%)
Jun 20, 2012 40.98 41.34 40.48 40.85 1,931,579 -0.14(-0.34%)
Jun 19, 2012 40.61 41.44 40.55 40.99 1,741,362 +0.58(+1.43%)
Jun 18, 2012 39.90 40.66 39.62 40.41 1,694,409 +0.27(+0.68%)
Jun 15, 2012 40.26 40.27 39.88 40.14 1,646,331 +0.07(+0.18%)
Jun 14, 2012 39.51 40.38 39.29 40.07 1,698,446 +0.71(+1.81%)
Jun 13, 2012 39.50 39.93 39.18 39.36 2,034,006 -0.41(-1.02%)
Jun 12, 2012 38.97 39.84 38.75 39.76 1,746,365 +0.90(+2.31%)
Jun 11, 2012 40.07 40.16 38.73 38.86 2,336,140 -0.81(-2.03%)
Jun 08, 2012 39.04 39.70 38.80 39.67 2,401,943 +0.37(+0.94%)
Jun 07, 2012 39.88 40.18 39.19 39.30 3,028,398 +0.05(+0.12%)
Jun 06, 2012 38.24 39.53 38.24 39.26 3,173,204 +1.46(+3.87%)
Jun 05, 2012 37.21 37.90 36.87 37.79 2,020,901 +0.58(+1.56%)
Jun 04, 2012 36.92 37.47 36.42 37.21 3,031,760 +0.19(+0.51%)
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.