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, 2010 21.68 22.06 21.61 21.84 2,418,797 -0.10(-0.45%)
Nov 29, 2010 21.89 22.02 21.58 21.94 2,586,875 -0.14(-0.62%)
Nov 26, 2010 22.04 22.17 21.87 22.07 850,001 -0.21(-0.95%)
Nov 24, 2010 21.79 22.29 22.29 22.29 1,865,250 +0.63(+2.91%)
Nov 23, 2010 21.63 21.71 21.46 21.66 2,040,952 -0.29(-1.32%)
Nov 22, 2010 21.80 22.04 21.63 21.95 1,736,088 +0.07(+0.31%)
Nov 19, 2010 21.87 21.95 21.64 21.88 1,956,224 +0.05(+0.24%)
Nov 18, 2010 21.45 21.95 21.45 21.82 2,767,314 +0.61(+2.89%)
Nov 17, 2010 21.08 21.32 20.83 21.21 3,203,923 +0.12(+0.57%)
Nov 16, 2010 21.38 21.61 20.97 21.09 3,645,790 -0.48(-2.21%)
Nov 15, 2010 21.36 22.03 21.33 21.57 4,107,541 +0.36(+1.71%)
Nov 12, 2010 21.52 21.67 21.04 21.20 3,750,355 -0.54(-2.47%)
Nov 11, 2010 21.78 21.93 21.56 21.74 3,519,100 -0.26(-1.17%)
Nov 10, 2010 22.10 22.22 21.86 22.00 3,306,911 -0.15(-0.68%)
Nov 09, 2010 22.68 22.77 21.98 22.15 3,070,585 -0.33(-1.45%)
Nov 08, 2010 22.58 22.68 22.35 22.47 2,168,860 -0.27(-1.20%)
Nov 05, 2010 22.91 23.00 22.57 22.75 6,232,823 -0.17(-0.76%)
Nov 04, 2010 23.19 23.32 22.79 22.92 3,896,053 +0.07(+0.30%)
Nov 03, 2010 22.97 23.02 22.45 22.85 3,733,252 -0.10(-0.43%)
Nov 02, 2010 22.46 22.95 22.34 22.95 4,211,940 +0.73(+3.27%)
Nov 01, 2010 21.96 22.51 21.95 22.23 5,711,997 +0.48(+2.19%)
Oct 29, 2010 21.85 22.20 21.57 21.75 3,352,630 -0.20(-0.90%)
Oct 28, 2010 21.94 22.06 21.39 21.95 4,696,215 +0.08(+0.35%)
Oct 27, 2010 21.98 22.07 21.35 21.87 5,824,593 -0.73(-3.25%)
Oct 25, 2010 22.60 23.01 22.44 22.60 4,360,855 +0.30(+1.32%)
Oct 22, 2010 22.18 22.52 22.12 22.31 3,584,736 +0.27(+1.24%)
Oct 21, 2010 22.19 22.38 21.76 22.04 3,552,530 -0.05(-0.24%)
Oct 20, 2010 21.91 22.41 21.69 22.09 3,260,528 +0.27(+1.25%)
Oct 19, 2010 21.88 22.12 21.66 21.82 3,324,700 -0.45(-2.00%)
Oct 18, 2010 22.19 22.37 22.04 22.26 3,397,180 +0.19(+0.86%)
Oct 15, 2010 22.29 22.37 21.99 22.07 3,650,750 -0.01(-0.03%)
Oct 14, 2010 21.98 22.24 21.95 22.08 3,072,343 -0.02(-0.07%)
Oct 13, 2010 22.13 22.34 21.82 22.10 3,440,783 +0.13(+0.59%)
Oct 12, 2010 21.60 22.04 21.28 21.97 3,024,989 +0.20(+0.94%)
Oct 11, 2010 21.49 21.94 21.40 21.76 2,197,550 +0.26(+1.23%)
Oct 08, 2010 21.50 21.64 20.95 21.50 2,069,230 +0.50(+2.38%)
Oct 07, 2010 21.13 21.13 20.61 21.00 3,313,072 -0.25(-1.18%)
Oct 06, 2010 21.39 21.66 20.99 21.25 2,501,282 -0.09(-0.43%)
Oct 05, 2010 21.03 21.52 20.81 21.34 3,543,381 +0.64(+3.07%)
Oct 04, 2010 20.64 21.00 20.49 20.70 2,184,776 +0.04(+0.18%)
Oct 01, 2010 20.67 21.07 20.52 20.67 3,247,934 -0.11(-0.53%)
Sep 30, 2010 20.78 21.32 20.66 20.78 1,586 -0.23(-1.09%)
Sep 29, 2010 21.04 21.17 20.80 21.01 11,429 -0.20(-0.93%)
Sep 28, 2010 21.07 21.28 20.59 21.20 3,728,695 +0.14(+0.65%)
Sep 27, 2010 21.04 21.31 20.79 21.07 3,480,622 +0.10(+0.47%)
Sep 24, 2010 20.66 21.14 20.66 20.97 3,452,662 +0.71(+3.51%)
Sep 23, 2010 20.26 20.77 20.14 20.26 3,082,096 -0.47(-2.26%)
Sep 22, 2010 21.31 21.48 20.62 20.73 4,651,020 -0.66(-3.08%)
Sep 21, 2010 21.17 21.65 21.13 21.39 5,900,288 +0.31(+1.47%)
Sep 20, 2010 20.48 21.14 20.39 21.08 4,018,026 +0.67(+3.26%)
Sep 17, 2010 20.41 20.48 20.02 20.41 4,719,899 +0.16(+0.78%)
Sep 15, 2010 20.14 20.30 20.05 20.25 66,612 -0.14(-0.67%)
Sep 14, 2010 20.16 20.45 20.02 20.39 3,238,354 +0.21(+1.05%)
Sep 13, 2010 19.99 20.18 19.95 20.18 3,161,280 +0.42(+2.14%)
Sep 10, 2010 19.66 19.82 19.52 19.75 3,000,191 +0.14(+0.69%)
Sep 09, 2010 19.87 20.03 19.41 19.62 3,762,651 -0.04(-0.19%)
Sep 08, 2010 19.24 19.70 19.24 19.65 18,747 +0.41(+2.12%)
Sep 07, 2010 19.17 19.43 19.07 19.24 253 -0.11(-0.59%)
Sep 03, 2010 19.41 19.63 19.08 19.36 3,020,210 +0.27(+1.43%)
Sep 02, 2010 18.40 19.12 18.40 19.09 4,833,611 +0.73(+3.96%)
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.