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 (%)
Sep 30, 2008 11.17 11.80 10.95 11.70 4,267,216 +0.62(+5.58%)
Sep 29, 2008 11.21 11.43 10.71 11.08 4,935,545 -0.66(-5.64%)
Sep 26, 2008 11.15 11.77 11.14 11.75 0 +0.34(+2.94%)
Sep 25, 2008 11.37 11.62 11.17 11.41 3,673,523 +0.13(+1.12%)
Sep 24, 2008 11.60 11.72 11.21 11.28 2,269,078 -0.27(-2.32%)
Sep 23, 2008 11.89 12.04 11.48 11.55 2,776,264 -0.24(-2.02%)
Sep 22, 2008 12.50 12.66 11.62 11.79 3,258,865 -0.98(-7.64%)
Sep 19, 2008 14.15 14.90 12.51 12.77 0 +0.38(+3.07%)
Sep 18, 2008 12.68 13.13 11.46 12.39 4,796,391 -0.19(-1.48%)
Sep 17, 2008 13.44 13.45 12.41 12.57 4,031,458 -1.07(-7.86%)
Sep 16, 2008 13.20 13.87 13.20 13.65 4,765,097 -0.06(-0.43%)
Sep 15, 2008 13.96 14.33 13.69 13.71 4,815,210 -0.63(-4.42%)
Sep 12, 2008 14.46 14.66 13.76 14.34 3,483,345 -0.42(-2.88%)
Sep 11, 2008 14.53 14.88 14.19 14.76 2,653,970 -0.04(-0.30%)
Sep 10, 2008 14.88 15.00 14.29 14.81 2,334,660 +0.13(+0.86%)
Sep 09, 2008 15.53 15.61 14.68 14.68 3,619,666 -0.63(-4.09%)
Sep 08, 2008 15.55 15.55 14.86 15.31 2,550,994 +0.49(+3.32%)
Sep 05, 2008 13.78 14.93 13.78 14.82 0 +0.70(+4.96%)
Sep 04, 2008 14.58 14.58 14.06 14.12 2,484,948 -0.57(-3.90%)
Sep 03, 2008 15.16 15.34 14.30 14.69 2,711,135 +0.16(+1.08%)
Sep 02, 2008 14.86 15.19 14.51 14.53 2,743,560 +0.17(+1.19%)
Aug 29, 2008 14.28 14.58 14.22 14.36 1,660,608 -0.04(-0.26%)
Aug 28, 2008 14.00 14.48 13.94 14.40 1,908,595 +0.52(+3.76%)
Aug 27, 2008 13.42 14.12 13.35 13.88 1,991,844 +0.44(+3.27%)
Aug 26, 2008 13.59 13.71 13.33 13.44 2,121,500 -0.17(-1.26%)
Aug 25, 2008 13.83 13.91 13.39 13.61 2,378,228 -0.28(-2.04%)
Aug 22, 2008 13.27 13.94 13.27 13.89 2,597,400 +0.61(+4.60%)
Aug 21, 2008 13.09 13.39 12.96 13.28 2,940,411 -0.01(-0.11%)
Aug 20, 2008 13.53 13.76 13.09 13.30 2,670,607 -0.14(-1.05%)
Aug 19, 2008 13.68 13.82 13.39 13.44 2,092,495 -0.49(-3.53%)
Aug 18, 2008 14.61 14.63 13.81 13.93 2,112,411 -0.71(-4.84%)
Aug 15, 2008 14.41 14.75 14.22 14.64 0 +0.31(+2.18%)
Aug 14, 2008 13.56 14.44 13.56 14.32 4,581,153 +0.46(+3.33%)
Aug 13, 2008 14.34 14.41 13.69 13.86 2,598,717 -0.57(-3.92%)
Aug 12, 2008 15.15 15.15 14.35 14.43 2,914,046 -0.56(-3.73%)
Aug 11, 2008 14.37 15.37 14.22 14.99 2,829,891 +0.28(+1.87%)
Aug 08, 2008 13.72 14.79 13.72 14.71 2,212,969 +0.98(+7.10%)
Aug 07, 2008 13.88 14.21 13.59 13.74 2,858,211 -0.54(-3.76%)
Aug 06, 2008 14.35 14.55 13.50 14.27 2,542,693 -0.13(-0.93%)
Aug 05, 2008 13.62 14.56 13.62 14.41 3,837,356 +0.86(+6.32%)
Aug 04, 2008 13.44 13.71 13.13 13.55 2,357,667 +0.12(+0.89%)
Aug 01, 2008 13.18 13.65 12.99 13.43 2,926,218 +0.07(+0.50%)
Jul 31, 2008 14.12 14.20 12.87 13.36 6,160,822 +0.34(+2.63%)
Jul 30, 2008 13.44 13.67 12.65 13.02 3,242,913 -0.41(-3.05%)
Jul 29, 2008 13.43 13.51 12.66 13.43 2,850,107 +0.70(+5.50%)
Jul 28, 2008 12.84 13.44 12.68 12.73 2,699,750 -0.29(-2.23%)
Jul 25, 2008 12.61 13.52 12.09 13.02 2,661,279 -0.23(-1.74%)
Jul 24, 2008 14.47 14.53 13.15 13.25 3,088,302 -1.24(-8.53%)
Jul 23, 2008 13.48 14.58 13.40 14.49 4,493,074 +1.01(+7.46%)
Jul 22, 2008 12.77 13.96 12.58 13.48 5,544,004 +0.83(+6.53%)
Jul 21, 2008 12.57 12.86 11.66 12.66 2,311,283 +0.10(+0.83%)
Jul 18, 2008 12.94 12.95 12.27 12.55 2,214,110 -0.39(-3.05%)
Jul 17, 2008 12.08 13.01 11.88 12.95 3,852,771 +0.91(+7.55%)
Jul 16, 2008 11.39 12.08 11.11 12.04 3,501,784 +0.69(+6.11%)
Jul 15, 2008 11.26 11.62 10.89 11.34 3,309,017 -0.04(-0.33%)
Jul 14, 2008 11.93 12.04 11.32 11.38 2,011,957 -0.35(-2.98%)
Jul 11, 2008 11.64 12.00 11.20 11.73 2,941,433 -0.07(-0.57%)
Jul 10, 2008 12.25 12.27 11.63 11.80 3,114,250 -0.61(-4.92%)
Jul 09, 2008 13.24 13.36 12.37 12.41 2,251,252 -0.78(-5.93%)
Jul 08, 2008 12.92 13.24 12.44 13.19 3,163,881 +0.21(+1.61%)
Jul 07, 2008 13.24 13.41 12.73 12.98 2,316,241 -0.16(-1.19%)
Jul 04, 2008 13.07 13.30 12.95 13.14 1,171,257 +0.00(+0.00%)
Jul 03, 2008 13.07 13.30 12.95 13.14 1,171,257 +0.16(+1.20%)
Jul 02, 2008 13.14 13.60 12.96 12.98 2,664,645 -0.23(-1.75%)
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.