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 (%)
Nov 30, 2007 21.50 21.86 21.38 21.73 2,348,209 +0.43(+2.03%)
Nov 29, 2007 21.13 21.45 20.78 21.30 1,897,907 +0.05(+0.25%)
Nov 28, 2007 20.58 21.25 20.42 21.24 2,569,291 +0.77(+3.78%)
Nov 27, 2007 20.64 20.70 20.17 20.47 2,364,555 -0.10(-0.51%)
Nov 26, 2007 21.02 21.06 20.52 20.57 1,886,913 -0.49(-2.33%)
Nov 23, 2007 20.90 21.15 20.63 21.07 1,138,265 +0.26(+1.25%)
Nov 21, 2007 20.30 21.03 20.30 20.80 3,183,035 +0.53(+2.61%)
Nov 20, 2007 20.19 20.39 19.91 20.28 2,385,646 +0.26(+1.30%)
Nov 19, 2007 20.65 20.80 19.99 20.01 1,816,895 -0.80(-3.86%)
Nov 16, 2007 20.64 20.96 20.39 20.82 2,554,495 +0.28(+1.34%)
Nov 15, 2007 20.92 21.07 20.41 20.54 2,605,251 -0.51(-2.41%)
Nov 14, 2007 21.76 21.79 21.05 21.05 2,100,845 -0.62(-2.85%)
Nov 13, 2007 21.88 22.06 21.52 21.67 3,286,597 -0.07(-0.34%)
Nov 12, 2007 21.53 21.93 21.50 21.74 2,529,617 +0.07(+0.31%)
Nov 09, 2007 21.68 21.97 21.36 21.68 2,888,274 -0.25(-1.16%)
Nov 08, 2007 22.00 22.65 21.68 21.93 3,944,252 -0.05(-0.24%)
Nov 07, 2007 22.31 22.64 21.98 21.98 2,972,049 -0.75(-3.31%)
Nov 06, 2007 23.27 23.27 22.42 22.73 4,291,733 -0.40(-1.74%)
Nov 05, 2007 23.07 23.40 22.84 23.14 2,856,547 -0.54(-2.27%)
Nov 02, 2007 24.17 24.20 23.26 23.67 2,409,535 -0.42(-1.76%)
Nov 01, 2007 24.25 24.45 23.84 24.10 1,752,511 -0.36(-1.46%)
Oct 31, 2007 24.21 24.84 23.88 24.45 2,294,079 +0.16(+0.64%)
Oct 30, 2007 23.42 24.40 23.18 24.30 2,357,848 +0.77(+3.29%)
Oct 29, 2007 23.64 23.86 23.32 23.52 1,356,565 +0.00(+0.00%)
Oct 26, 2007 23.55 23.64 22.97 23.52 1,766,607 +0.16(+0.70%)
Oct 25, 2007 23.08 23.68 22.74 23.36 3,074,345 -0.66(-2.76%)
Oct 24, 2007 23.76 24.06 23.25 24.02 2,003,023 +0.14(+0.59%)
Oct 23, 2007 23.58 23.98 23.46 23.88 1,256,185 +0.45(+1.94%)
Oct 22, 2007 22.35 23.45 22.23 23.43 1,716,397 +0.86(+3.83%)
Oct 19, 2007 23.74 23.81 22.49 22.56 2,071,223 -1.33(-5.58%)
Oct 18, 2007 23.98 24.06 23.81 23.90 818,125 -0.31(-1.26%)
Oct 17, 2007 24.34 24.49 23.90 24.20 669,777 +0.01(+0.03%)
Oct 16, 2007 24.01 24.43 23.84 24.19 1,175,232 +0.20(+0.84%)
Oct 15, 2007 24.30 24.36 23.95 23.99 706,025 -0.31(-1.29%)
Oct 12, 2007 24.31 24.44 24.11 24.31 895,990 +0.06(+0.25%)
Oct 11, 2007 25.03 25.03 24.07 24.25 1,170,399 -0.49(-1.99%)
Oct 10, 2007 24.73 25.01 24.61 24.74 1,272,698 -0.19(-0.75%)
Oct 09, 2007 24.92 25.18 24.76 24.92 1,049,573 +0.04(+0.18%)
Oct 08, 2007 24.71 25.03 24.59 24.88 944,186 +0.16(+0.66%)
Oct 05, 2007 24.58 24.89 24.54 24.71 1,224,636 +0.42(+1.72%)
Oct 04, 2007 24.08 24.32 23.72 24.30 2,325,762 +0.01(+0.06%)
Oct 03, 2007 24.11 24.54 23.93 24.28 1,919,385 +0.37(+1.56%)
Oct 02, 2007 24.31 24.31 23.84 23.91 1,691,292 -0.51(-2.07%)
Oct 01, 2007 24.55 24.58 24.18 24.42 1,101,797 +0.01(+0.06%)
Sep 28, 2007 24.02 24.41 23.95 24.40 1,577,850 +0.76(+3.21%)
Sep 27, 2007 23.98 23.98 23.57 23.64 777,312 -0.12(-0.50%)
Sep 26, 2007 23.05 24.00 22.96 23.76 3,057,027 +0.95(+4.15%)
Sep 25, 2007 23.05 23.22 22.61 22.82 2,074,847 -0.51(-2.20%)
Sep 24, 2007 23.80 24.03 23.27 23.33 1,361,975 -0.58(-2.43%)
Sep 21, 2007 23.72 23.93 23.46 23.91 1,575,971 +0.45(+1.91%)
Sep 20, 2007 23.81 23.84 23.39 23.46 1,021,917 -0.34(-1.41%)
Sep 19, 2007 23.19 24.12 23.18 23.80 1,844,741 +0.83(+3.60%)
Sep 18, 2007 22.08 23.03 21.77 22.97 1,993,894 +0.89(+4.05%)
Sep 17, 2007 22.33 22.38 22.00 22.08 1,765,130 -0.42(-1.85%)
Sep 14, 2007 22.23 22.62 22.09 22.50 896,393 +0.11(+0.50%)
Sep 13, 2007 22.43 22.57 22.25 22.38 1,107,033 +0.10(+0.47%)
Sep 12, 2007 22.49 22.67 22.12 22.28 2,217,825 -0.31(-1.38%)
Sep 11, 2007 22.47 22.63 22.12 22.59 1,352,443 +0.19(+0.86%)
Sep 10, 2007 22.63 22.67 22.27 22.40 766,572 -0.09(-0.40%)
Sep 07, 2007 23.24 23.28 22.41 22.49 1,375,669 -1.08(-4.58%)
Sep 06, 2007 23.61 23.75 23.33 23.57 712,201 -0.04(-0.16%)
Sep 05, 2007 23.43 23.76 23.31 23.61 928,882 -0.05(-0.22%)
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.