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 (%)
Mar 30, 2007 25.26 25.68 25.20 25.44 1,290,404 +0.11(+0.44%)
Mar 29, 2007 25.62 25.62 25.01 25.33 1,119,921 +0.28(+1.13%)
Mar 28, 2007 25.03 25.25 24.63 25.04 994,262 -0.12(-0.47%)
Mar 27, 2007 25.66 25.70 25.13 25.16 1,190,805 -0.61(-2.37%)
Mar 26, 2007 25.56 25.81 25.12 25.77 1,169,056 +0.16(+0.64%)
Mar 23, 2007 25.63 25.84 25.51 25.61 869,543 -0.01(-0.06%)
Mar 22, 2007 25.85 25.85 25.48 25.62 1,397,283 -0.13(-0.49%)
Mar 21, 2007 25.35 25.80 25.12 25.75 1,170,488 +0.40(+1.59%)
Mar 20, 2007 25.09 25.48 25.01 25.35 1,218,864 +0.18(+0.71%)
Mar 19, 2007 24.51 25.29 24.48 25.17 1,279,008 +0.65(+2.64%)
Mar 16, 2007 24.68 24.73 24.39 24.52 2,591,713 -0.15(-0.60%)
Mar 15, 2007 24.35 24.80 24.24 24.67 2,605,810 +0.39(+1.59%)
Mar 14, 2007 24.82 24.95 24.01 24.28 2,184,396 -0.50(-2.01%)
Mar 13, 2007 25.41 25.50 24.76 24.78 1,187,315 -0.63(-2.46%)
Mar 12, 2007 25.66 26.07 25.29 25.41 1,555,431 -0.22(-0.87%)
Mar 09, 2007 25.92 26.03 25.45 25.63 1,667,396 -0.21(-0.81%)
Mar 08, 2007 25.93 25.98 25.62 25.84 1,113,342 +0.09(+0.35%)
Mar 07, 2007 25.51 25.91 25.51 25.75 1,114,416 +0.14(+0.55%)
Mar 06, 2007 25.38 25.77 25.30 25.61 1,333,245 +0.39(+1.54%)
Mar 05, 2007 25.66 25.70 25.19 25.22 1,582,146 -0.68(-2.62%)
Mar 02, 2007 26.00 26.27 25.88 25.90 889,009 -0.28(-1.08%)
Mar 01, 2007 26.07 26.25 25.82 26.18 2,229,778 -0.04(-0.14%)
Feb 28, 2007 25.50 26.25 25.47 26.22 2,704,350 +0.72(+2.80%)
Feb 27, 2007 26.26 26.50 25.47 25.50 2,113,914 -0.86(-3.25%)
Feb 26, 2007 26.43 26.53 26.29 26.36 1,595,325 -0.07(-0.25%)
Feb 23, 2007 26.23 26.48 26.23 26.43 1,912,538 +0.14(+0.54%)
Feb 22, 2007 26.11 26.33 26.10 26.29 1,778,958 +0.22(+0.83%)
Feb 21, 2007 26.18 26.33 26.00 26.07 1,410,037 -0.22(-0.82%)
Feb 20, 2007 25.85 26.30 25.70 26.29 973,721 +0.46(+1.79%)
Feb 16, 2007 25.68 25.92 25.65 25.82 1,208,526 -0.01(-0.06%)
Feb 15, 2007 25.91 25.91 25.65 25.84 1,483,472 -0.12(-0.46%)
Feb 14, 2007 25.93 26.11 25.78 25.96 1,177,721 +0.02(+0.09%)
Feb 13, 2007 25.70 26.15 25.62 25.94 2,277,519 +0.72(+2.84%)
Feb 12, 2007 25.14 25.27 25.05 25.22 1,829,847 -0.04(-0.15%)
Feb 09, 2007 25.28 25.30 25.14 25.26 2,476,258 +0.03(+0.12%)
Feb 08, 2007 24.58 25.23 24.51 25.23 1,864,879 +0.62(+2.51%)
Feb 07, 2007 24.50 24.62 24.33 24.61 1,113,477 +0.11(+0.46%)
Feb 06, 2007 24.43 24.50 24.37 24.50 1,145,563 +0.08(+0.34%)
Feb 05, 2007 24.15 24.45 24.10 24.42 1,025,005 +0.17(+0.71%)
Feb 02, 2007 23.96 24.32 23.90 24.25 2,753,217 +0.30(+1.24%)
Feb 01, 2007 23.23 24.04 23.16 23.95 1,716,666 +0.71(+3.04%)
Jan 31, 2007 22.82 23.39 22.68 23.24 1,366,003 +0.42(+1.86%)
Jan 30, 2007 22.38 22.87 22.34 22.82 1,452,997 +0.47(+2.10%)
Jan 29, 2007 22.62 22.70 22.14 22.35 1,636,250 -0.29(-1.28%)
Jan 26, 2007 22.50 22.82 22.50 22.64 1,805,271 +0.33(+1.47%)
Jan 25, 2007 23.05 23.31 22.31 22.31 1,267,999 -0.85(-3.67%)
Jan 24, 2007 23.15 23.34 23.08 23.16 1,306,529 +0.07(+0.32%)
Jan 23, 2007 23.04 23.40 23.01 23.08 1,037,893 +0.09(+0.39%)
Jan 22, 2007 23.35 23.36 22.97 22.99 990,637 -0.31(-1.34%)
Jan 19, 2007 23.59 23.80 23.30 23.31 833,966 -0.25(-1.08%)
Jan 18, 2007 23.89 23.92 23.53 23.56 848,331 -0.27(-1.13%)
Jan 17, 2007 24.06 24.21 23.78 23.83 893,171 -0.31(-1.30%)
Jan 16, 2007 24.21 24.32 24.00 24.14 816,379 -0.07(-0.31%)
Jan 12, 2007 24.33 24.39 24.10 24.22 729,653 -0.16(-0.64%)
Jan 11, 2007 24.16 24.50 24.15 24.37 1,140,595 +0.20(+0.83%)
Jan 10, 2007 24.06 24.23 23.98 24.17 1,315,658 +0.11(+0.46%)
Jan 09, 2007 24.13 24.22 23.89 24.06 1,446,285 +0.02(+0.09%)
Jan 08, 2007 23.86 24.16 23.80 24.04 1,049,707 +0.02(+0.09%)
Jan 05, 2007 24.06 24.25 23.95 24.01 983,656 -0.01(-0.06%)
Jan 04, 2007 24.07 24.19 24.01 24.03 2,339,859 -0.25(-1.01%)
Jan 03, 2007 23.86 24.51 23.76 24.28 1,889,850 +0.42(+1.78%)
Dec 29, 2006 24.10 24.16 23.84 23.85 885,384 -0.27(-1.11%)
Dec 28, 2006 24.38 24.48 24.11 24.12 1,195,101 -0.47(-1.91%)
Dec 27, 2006 24.45 24.61 24.32 24.59 1,158,988 +0.14(+0.58%)
Dec 26, 2006 24.32 24.48 24.14 24.45 811,546 +0.13(+0.52%)
Dec 22, 2006 23.90 24.34 23.90 24.32 1,065,415 +0.37(+1.56%)
Dec 21, 2006 24.34 24.35 23.92 23.95 1,210,674 -0.40(-1.65%)
Dec 20, 2006 24.17 24.50 24.14 24.35 1,111,194 +0.15(+0.62%)
Dec 19, 2006 24.13 24.21 23.94 24.20 1,352,443 +0.07(+0.28%)
Dec 18, 2006 23.50 24.43 23.50 24.13 2,902,101 +0.79(+3.38%)
Dec 15, 2006 23.91 23.96 23.24 23.34 1,582,012 -0.49(-2.06%)
Dec 14, 2006 24.10 24.36 23.78 23.84 750,328 -0.29(-1.20%)
Dec 13, 2006 24.13 24.25 23.96 24.13 1,143,415 +0.06(+0.25%)
Dec 12, 2006 24.66 24.73 23.87 24.07 2,524,856 -0.70(-2.83%)
Dec 11, 2006 24.26 24.87 24.21 24.77 1,985,436 +0.51(+2.12%)
Dec 08, 2006 24.14 24.36 24.13 24.25 2,215,274 +0.12(+0.49%)
Dec 07, 2006 24.12 24.20 23.95 24.13 1,112,805 +0.08(+0.34%)
Dec 06, 2006 23.71 24.21 23.66 24.05 2,726,904 +0.39(+1.67%)
Dec 05, 2006 23.61 23.73 23.39 23.66 1,796,679 +0.08(+0.35%)
Dec 04, 2006 23.29 23.59 23.17 23.58 2,587,820 +0.36(+1.57%)
Dec 01, 2006 23.31 23.55 22.90 23.21 1,143,012 -0.43(-1.83%)
Nov 30, 2006 23.61 23.72 23.36 23.64 1,936,972 +0.03(+0.13%)
Nov 29, 2006 23.42 23.66 22.95 23.61 1,469,644 +0.19(+0.83%)
Nov 28, 2006 23.31 23.43 23.04 23.42 1,624,436 +0.07(+0.29%)
Nov 27, 2006 23.48 23.49 22.87 23.35 1,951,068 -0.22(-0.92%)
Nov 24, 2006 23.46 23.59 23.25 23.57 434,435 -0.03(-0.13%)
Nov 22, 2006 23.63 23.74 23.36 23.60 1,022,454 +0.06(+0.25%)
Nov 21, 2006 23.09 23.65 23.05 23.54 3,007,757 +0.49(+2.13%)
Nov 20, 2006 22.76 23.09 22.67 23.05 1,926,366 +0.15(+0.65%)
Nov 17, 2006 22.76 22.92 22.55 22.90 1,236,853 +0.02(+0.10%)
Nov 16, 2006 22.45 22.90 22.42 22.88 1,205,573 +0.48(+2.13%)
Nov 15, 2006 22.53 22.60 22.24 22.40 1,612,890 +0.01(+0.07%)
Nov 14, 2006 22.31 22.53 22.21 22.38 1,699,348 +0.04(+0.20%)
Nov 13, 2006 22.31 22.40 22.30 22.34 1,103,273 +0.04(+0.17%)
Nov 10, 2006 22.20 22.38 22.16 22.30 1,657,730 +0.02(+0.10%)
Nov 09, 2006 22.23 22.40 22.17 22.28 3,202,286 -0.03(-0.13%)
Nov 08, 2006 22.31 22.38 22.20 22.31 1,771,574 -0.04(-0.17%)
Nov 07, 2006 22.61 22.62 22.30 22.35 1,404,264 -0.26(-1.15%)
Nov 06, 2006 22.76 22.85 22.50 22.61 1,958,586 +0.25(+1.10%)
Nov 03, 2006 22.41 22.60 22.22 22.36 2,756,842 -0.03(-0.13%)
Nov 02, 2006 22.35 22.83 22.35 22.39 2,858,067 +0.47(+2.14%)
Nov 01, 2006 21.92 22.04 21.66 21.92 2,231,518 -0.05(-0.24%)
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.