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 (%)
Oct 31, 2011 26.23 26.88 25.94 25.96 3,774,802 -0.74(-2.77%)
Oct 28, 2011 27.01 27.33 26.59 26.70 3,046,061 -0.34(-1.25%)
Oct 27, 2011 26.02 27.30 25.98 27.03 4,238,587 +1.77(+6.99%)
Oct 26, 2011 24.73 25.64 24.53 25.27 6,717,561 +0.99(+4.10%)
Oct 25, 2011 24.93 25.10 24.20 24.27 3,438,570 -0.70(-2.81%)
Oct 24, 2011 23.98 25.05 23.86 24.98 2,960,335 +1.11(+4.65%)
Oct 21, 2011 23.70 23.91 23.42 23.87 4,732,353 +0.55(+2.35%)
Oct 20, 2011 23.60 23.73 23.19 23.32 4,037,507 -0.29(-1.24%)
Oct 19, 2011 24.13 24.21 23.56 23.61 2,562,664 -0.52(-2.14%)
Oct 18, 2011 23.29 24.45 22.97 24.13 2,781,743 +0.76(+3.23%)
Oct 17, 2011 23.89 24.10 23.30 23.37 2,416,047 -0.66(-2.76%)
Oct 14, 2011 24.20 24.21 23.63 24.04 2,508,265 +0.15(+0.65%)
Oct 13, 2011 23.73 24.01 23.39 23.88 1,802,339 -0.08(-0.32%)
Oct 12, 2011 23.92 24.31 23.79 23.96 2,881,522 +0.34(+1.44%)
Oct 11, 2011 23.47 23.73 23.35 23.62 2,030,561 -0.12(-0.49%)
Oct 10, 2011 22.86 23.83 22.79 23.74 3,961,714 +1.41(+6.32%)
Oct 07, 2011 22.71 22.78 22.08 22.32 1,784,558 -0.15(-0.69%)
Oct 06, 2011 22.21 22.52 22.05 22.48 2,847,544 +0.49(+2.21%)
Oct 05, 2011 21.85 22.11 21.31 21.99 3,393,642 +0.28(+1.28%)
Oct 04, 2011 20.40 21.75 20.18 21.72 5,541,680 +0.96(+4.64%)
Oct 03, 2011 21.62 22.27 20.72 20.75 5,009,133 -1.23(-5.58%)
Sep 30, 2011 22.51 22.89 21.95 21.98 3,964,333 -1.03(-4.49%)
Sep 29, 2011 23.56 23.70 22.39 23.01 3,778,589 +0.04(+0.17%)
Sep 28, 2011 24.00 24.00 22.89 22.97 3,920,998 -0.86(-3.59%)
Sep 27, 2011 24.32 24.58 23.70 23.83 7,213,031 +0.23(+0.98%)
Sep 26, 2011 23.50 23.70 22.59 23.60 5,309,753 +0.42(+1.83%)
Sep 23, 2011 22.86 23.52 22.76 23.17 3,397,598 +0.23(+1.01%)
Sep 22, 2011 22.89 23.49 22.38 22.94 5,345,343 -0.88(-3.69%)
Sep 21, 2011 24.85 25.05 23.82 23.82 3,810,374 -0.84(-3.41%)
Sep 20, 2011 25.03 25.44 24.64 24.66 3,144,321 -0.16(-0.65%)
Sep 19, 2011 24.16 25.02 24.02 24.82 2,606,714 +0.04(+0.16%)
Sep 16, 2011 24.43 24.85 24.14 24.78 3,498,010 +0.41(+1.68%)
Sep 15, 2011 24.31 24.60 23.92 24.37 3,679,278 +0.42(+1.74%)
Sep 14, 2011 23.70 24.43 23.26 23.96 4,812,137 +0.41(+1.73%)
Sep 13, 2011 23.00 23.66 22.73 23.55 3,230,246 +0.59(+2.55%)
Sep 12, 2011 22.12 23.01 22.12 22.96 4,911,833 +0.45(+1.99%)
Sep 09, 2011 23.11 23.27 22.32 22.52 4,883,776 -0.95(-4.04%)
Sep 08, 2011 23.77 24.07 23.32 23.47 3,201,080 -0.50(-2.09%)
Sep 07, 2011 23.55 23.99 23.12 23.97 3,042,059 +0.93(+4.01%)
Sep 06, 2011 22.58 23.10 22.47 23.04 4,901,759 -0.59(-2.51%)
Sep 02, 2011 23.86 24.08 23.50 23.63 3,367,364 -0.95(-3.86%)
Sep 01, 2011 24.97 25.36 24.44 24.58 3,161,784 -0.45(-1.82%)
Aug 31, 2011 24.76 25.26 24.64 25.04 4,053,985 +0.50(+2.04%)
Aug 30, 2011 24.15 24.72 23.77 24.54 3,298,553 +0.28(+1.14%)
Aug 29, 2011 23.36 24.26 23.36 24.26 2,880,548 +1.30(+5.68%)
Aug 26, 2011 21.96 23.22 21.58 22.96 2,946,413 +0.76(+3.44%)
Aug 25, 2011 23.41 23.53 22.13 22.19 4,129,634 -1.04(-4.48%)
Aug 24, 2011 22.16 23.27 22.09 23.23 4,173,529 +0.93(+4.15%)
Aug 23, 2011 21.28 22.31 21.07 22.31 3,285,524 +1.22(+5.77%)
Aug 22, 2011 21.80 21.93 21.01 21.09 3,576,165 -0.05(-0.22%)
Aug 19, 2011 21.09 21.90 21.04 21.14 4,790,903 -0.32(-1.50%)
Aug 18, 2011 22.04 22.19 21.17 21.46 6,001,615 -1.65(-7.13%)
Aug 17, 2011 23.40 23.57 22.72 23.11 3,237,553 -0.04(-0.17%)
Aug 16, 2011 23.38 23.61 22.87 23.15 3,410,163 -0.56(-2.36%)
Aug 15, 2011 23.39 23.73 23.11 23.71 3,275,404 +0.54(+2.32%)
Aug 12, 2011 22.81 23.56 22.62 23.17 6,628,698 +0.73(+3.25%)
Aug 11, 2011 20.80 22.86 20.75 22.44 7,439,079 +1.76(+8.53%)
Aug 10, 2011 20.28 21.62 20.16 20.68 7,291,113 -0.37(-1.75%)
Aug 09, 2011 21.25 21.11 19.31 21.05 10,228,352 +1.59(+8.16%)
Aug 08, 2011 21.25 21.34 18.98 19.46 11,092,842 -2.67(-12.06%)
Aug 05, 2011 23.30 23.64 21.60 22.13 10,440,026 -0.73(-3.19%)
Aug 04, 2011 24.94 24.98 22.83 22.85 9,460,900 -2.54(-9.99%)
Aug 03, 2011 24.84 25.49 24.19 25.39 4,581,792 +0.60(+2.41%)
Aug 02, 2011 26.37 26.59 24.76 24.79 5,076,996 -1.91(-7.15%)
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.