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 (%)
May 29, 2009 8.454 8.782 8.372 8.782 4,962,637 +0.38(+4.52%)
May 28, 2009 8.387 8.454 7.978 8.402 5,331,020 +0.16(+1.99%)
May 27, 2009 8.775 8.834 8.201 8.238 6,256,689 -0.50(-5.71%)
May 26, 2009 7.918 8.737 7.799 8.737 7,730,740 +0.70(+8.71%)
May 22, 2009 8.119 8.164 7.821 8.037 4,151,087 -0.08(-1.01%)
May 21, 2009 8.127 8.305 7.903 8.119 5,082,382 -0.17(-2.07%)
May 20, 2009 8.626 8.916 8.216 8.290 8,169,903 -0.22(-2.62%)
May 19, 2009 8.439 8.760 8.308 8.514 6,763,340 +0.18(+2.14%)
May 18, 2009 7.978 8.469 7.896 8.335 9,571,497 +0.48(+6.17%)
May 15, 2009 7.888 8.216 7.680 7.851 6,688,283 -0.04(-0.57%)
May 14, 2009 7.799 8.104 7.404 7.896 11,713,314 -0.01(-0.09%)
May 13, 2009 8.387 8.387 7.829 7.903 13,273,795 -0.90(-10.24%)
May 12, 2009 9.251 9.400 8.439 8.804 6,391,648 -0.28(-3.11%)
May 11, 2009 9.393 9.482 9.050 9.087 6,909,508 -0.52(-5.43%)
May 08, 2009 9.348 9.631 9.147 9.609 7,348,385 +0.44(+4.79%)
May 07, 2009 9.579 9.713 8.961 9.169 8,315,470 -0.19(-2.07%)
May 06, 2009 9.683 9.736 9.073 9.363 7,345,766 -0.24(-2.48%)
May 05, 2009 9.460 9.914 9.266 9.601 7,879,475 +0.10(+1.02%)
May 04, 2009 9.497 9.527 9.341 9.505 7,548,617 +0.48(+5.28%)
May 01, 2009 8.573 9.080 8.544 9.028 7,904,846 +0.33(+3.77%)
Apr 30, 2009 8.827 9.362 8.611 8.700 15,025,116 -0.13(-1.52%)
Apr 29, 2009 7.076 9.125 7.076 8.834 20,959,334 +2.31(+35.39%)
Apr 28, 2009 6.518 7.099 6.398 6.525 7,933,056 -0.15(-2.23%)
Apr 27, 2009 7.084 7.173 6.428 6.674 8,382,879 -0.86(-11.37%)
Apr 24, 2009 6.920 7.702 6.585 7.531 7,788,555 +0.41(+5.75%)
Apr 23, 2009 6.398 7.203 6.398 7.121 9,453,339 +0.80(+12.60%)
Apr 22, 2009 5.870 6.525 5.847 6.324 7,503,208 +0.16(+2.66%)
Apr 21, 2009 5.713 6.212 5.587 6.160 5,642,064 +0.43(+7.54%)
Apr 20, 2009 6.376 6.398 5.616 5.728 7,736,514 -0.92(-13.79%)
Apr 17, 2009 6.160 6.741 6.101 6.644 7,302,227 +0.39(+6.32%)
Apr 16, 2009 5.832 6.331 5.758 6.249 8,522,320 +0.41(+7.02%)
Apr 15, 2009 5.527 5.877 5.363 5.840 6,066,667 +0.28(+4.95%)
Apr 14, 2009 5.438 5.698 5.244 5.564 6,222,565 +0.04(+0.67%)
Apr 13, 2009 5.214 5.594 5.214 5.527 4,454,469 +0.16(+3.06%)
Apr 09, 2009 4.916 5.363 4.767 5.363 7,474,379 +0.65(+13.74%)
Apr 08, 2009 4.343 4.745 4.283 4.715 6,537,911 +0.45(+10.66%)
Apr 07, 2009 4.387 4.462 4.097 4.261 4,178,033 -0.27(-5.92%)
Apr 06, 2009 4.454 4.603 4.305 4.529 5,436,572 -0.01(-0.33%)
Apr 03, 2009 4.231 4.581 4.156 4.544 8,751,920 +0.31(+7.39%)
Apr 02, 2009 3.479 4.313 3.479 4.231 8,498,861 +0.69(+19.58%)
Apr 01, 2009 3.061 3.583 3.009 3.538 4,895,456 +0.41(+13.10%)
Mar 31, 2009 3.218 3.218 3.039 3.128 3,430,901 +0.04(+1.20%)
Mar 30, 2009 3.136 3.188 3.032 3.091 3,801,565 -0.20(-6.11%)
Mar 26, 2009 3.203 3.404 3.099 3.292 5,379,156 +0.15(+4.74%)
Mar 25, 2009 3.382 3.486 2.950 3.143 5,807,898 -0.19(-5.59%)
Mar 24, 2009 3.337 3.508 3.300 3.330 3,942,695 -0.16(-4.49%)
Mar 23, 2009 3.196 3.486 3.196 3.486 4,960,180 +0.48(+16.13%)
Mar 20, 2009 3.151 3.173 2.681 3.002 6,238,134 -0.15(-4.90%)
Mar 19, 2009 3.330 3.426 3.091 3.156 3,875,917 -0.10(-3.03%)
Mar 18, 2009 3.076 3.322 3.002 3.255 5,899,575 +0.13(+4.30%)
Mar 17, 2009 3.017 3.121 2.927 3.121 3,511,656 +0.11(+3.71%)
Mar 16, 2009 3.151 3.508 2.965 3.009 4,635,360 -0.10(-3.35%)
Mar 13, 2009 3.181 3.270 2.979 3.114 0 -0.03(-0.95%)
Mar 12, 2009 2.898 3.166 2.801 3.143 5,058,140 +0.23(+7.93%)
Mar 11, 2009 2.778 3.143 2.749 2.912 4,958,137 +0.18(+6.54%)
Mar 10, 2009 2.391 2.831 2.346 2.734 5,370,507 +0.42(+18.39%)
Mar 09, 2009 2.197 2.764 2.123 2.309 4,247,149 +0.13(+6.16%)
Mar 06, 2009 2.287 2.398 2.063 2.175 0 -0.07(-3.31%)
Mar 05, 2009 2.488 2.503 2.212 2.250 3,621,473 -0.26(-10.39%)
Mar 04, 2009 2.406 2.585 2.354 2.510 3,812,598 +0.13(+5.31%)
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.