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 (%)
Oct 31, 2006 21.62 22.17 21.61 21.97 2,040,345 +0.37(+1.69%)
Oct 30, 2006 21.75 21.82 21.52 21.61 1,549,792 -0.19(-0.89%)
Oct 27, 2006 21.68 22.00 21.64 21.80 1,317,941 +0.05(+0.24%)
Oct 26, 2006 22.06 22.12 21.50 21.75 2,146,940 -0.30(-1.35%)
Oct 25, 2006 21.98 22.38 21.97 22.05 1,273,638 +0.03(+0.14%)
Oct 24, 2006 22.14 22.18 21.90 22.02 900,152 -0.25(-1.14%)
Oct 23, 2006 22.16 22.37 22.06 22.27 1,099,246 +0.00(+0.00%)
Oct 20, 2006 22.26 22.38 22.15 22.27 1,708,879 +0.01(+0.07%)
Oct 19, 2006 20.91 22.32 22.12 22.26 1,634,773 +0.04(+0.20%)
Oct 18, 2006 22.31 22.54 21.98 22.21 1,147,711 +0.04(+0.20%)
Oct 17, 2006 22.12 22.31 21.88 22.17 922,974 -0.08(-0.37%)
Oct 16, 2006 21.91 22.38 21.76 22.25 1,914,686 +0.28(+1.29%)
Oct 13, 2006 21.53 21.99 21.53 21.97 1,398,491 +0.29(+1.34%)
Oct 12, 2006 21.30 21.92 21.23 21.68 1,544,825 +0.38(+1.78%)
Oct 11, 2006 21.60 21.63 21.01 21.30 2,338,650 -0.48(-2.22%)
Oct 10, 2006 21.45 21.82 21.33 21.78 1,620,005 +0.18(+0.83%)
Oct 09, 2006 21.06 21.64 20.93 21.60 1,049,976 +0.42(+1.97%)
Oct 06, 2006 20.97 21.30 20.96 21.18 1,458,770 +0.13(+0.64%)
Oct 05, 2006 20.71 21.40 20.67 21.05 2,429,538 +0.19(+0.93%)
Oct 04, 2006 20.67 20.92 20.64 20.86 1,564,694 +0.07(+0.36%)
Oct 03, 2006 20.54 20.89 20.48 20.78 1,446,285 +0.16(+0.79%)
Oct 02, 2006 20.67 20.98 20.57 20.62 1,374,729 -0.22(-1.04%)
Sep 29, 2006 20.56 20.95 20.55 20.83 1,285,586 +0.19(+0.90%)
Sep 28, 2006 20.77 20.92 20.58 20.65 1,053,869 -0.19(-0.93%)
Sep 27, 2006 20.56 21.08 20.37 20.84 1,444,002 +0.24(+1.16%)
Sep 26, 2006 20.60 21.12 20.50 20.60 1,504,415 +0.03(+0.14%)
Sep 25, 2006 20.19 20.78 20.07 20.57 1,465,080 +0.47(+2.33%)
Sep 22, 2006 20.60 20.63 20.03 20.10 1,681,492 -0.48(-2.35%)
Sep 21, 2006 21.07 21.10 20.56 20.59 1,666,322 -0.48(-2.26%)
Sep 20, 2006 21.10 21.15 20.98 21.07 1,703,509 -0.04(-0.18%)
Sep 19, 2006 21.27 21.27 20.97 21.10 1,603,492 -0.20(-0.94%)
Sep 18, 2006 21.42 21.66 21.21 21.30 1,669,678 -0.25(-1.14%)
Sep 15, 2006 21.77 21.77 21.36 21.55 1,894,280 -0.22(-1.03%)
Sep 14, 2006 21.45 21.96 21.45 21.77 1,518,512 +0.13(+0.62%)
Sep 13, 2006 21.56 21.85 21.52 21.64 1,465,751 +0.01(+0.03%)
Sep 12, 2006 21.52 21.71 21.25 21.63 2,873,372 +0.11(+0.52%)
Sep 11, 2006 21.23 21.71 21.16 21.52 1,115,356 +0.26(+1.23%)
Sep 08, 2006 21.15 21.38 20.91 21.26 2,204,265 -0.04(-0.21%)
Sep 07, 2006 21.42 21.49 21.19 21.30 1,202,351 -0.07(-0.31%)
Sep 06, 2006 21.75 22.05 21.36 21.37 1,817,891 -0.56(-2.55%)
Sep 05, 2006 21.75 21.98 21.66 21.93 1,228,664 -0.01(-0.03%)
Sep 01, 2006 21.86 22.02 21.74 21.94 1,452,729 +0.14(+0.65%)
Aug 31, 2006 21.64 21.88 21.61 21.80 1,119,518 +0.21(+0.97%)
Aug 30, 2006 21.60 21.79 21.53 21.59 1,092,802 +0.12(+0.55%)
Aug 29, 2006 21.34 21.71 21.34 21.47 1,228,127 +0.24(+1.12%)
Aug 28, 2006 21.50 21.97 21.16 21.23 2,890,153 -0.28(-1.28%)
Aug 25, 2006 20.77 21.53 20.74 21.50 2,285,084 +0.74(+3.55%)
Aug 24, 2006 20.52 21.50 20.52 20.77 3,145,230 +1.12(+5.69%)
Aug 23, 2006 19.52 19.89 19.52 19.65 974,930 -0.05(-0.26%)
Aug 22, 2006 19.66 19.90 19.62 19.70 1,368,822 -0.44(-2.18%)
Aug 21, 2006 20.19 20.54 20.13 20.14 954,523 -0.54(-2.63%)
Aug 18, 2006 20.74 21.21 20.68 20.69 1,557,847 +0.10(+0.51%)
Aug 17, 2006 20.86 21.01 20.51 20.58 1,471,926 -0.36(-1.71%)
Aug 16, 2006 21.23 21.33 20.89 20.94 1,600,405 -0.29(-1.37%)
Aug 15, 2006 21.01 21.27 20.93 21.23 1,452,192 +0.72(+3.49%)
Aug 14, 2006 21.19 21.26 20.46 20.51 1,784,194 -0.89(-4.18%)
Aug 11, 2006 20.93 21.88 20.93 21.41 2,301,463 +0.44(+2.10%)
Aug 10, 2006 18.99 21.09 18.99 20.97 5,067,300 +1.55(+7.98%)
Aug 09, 2006 20.15 20.26 19.11 19.42 4,565,873 -0.58(-2.91%)
Aug 08, 2006 20.22 20.41 19.93 20.00 4,355,368 -0.12(-0.59%)
Aug 07, 2006 20.89 20.91 18.98 20.12 6,124,929 -0.92(-4.36%)
Aug 04, 2006 22.01 22.33 20.95 21.04 3,303,377 -0.93(-4.24%)
Aug 03, 2006 22.35 22.61 21.94 21.97 2,859,947 -0.39(-1.73%)
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.