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 (%)
Feb 28, 2011 23.89 24.08 23.57 23.76 3,351,515 -0.06(-0.26%)
Feb 25, 2011 23.37 23.87 23.35 23.82 2,983,810 +0.57(+2.45%)
Feb 24, 2011 23.22 23.54 22.89 23.25 2,995,830 -0.03(-0.13%)
Feb 23, 2011 23.33 23.78 22.94 23.28 5,342,749 -0.09(-0.39%)
Feb 22, 2011 23.96 23.96 23.27 23.37 4,155,643 -0.99(-4.05%)
Feb 18, 2011 24.29 24.58 24.17 24.36 2,630,938 +0.02(+0.06%)
Feb 17, 2011 24.15 24.35 24.03 24.35 3,010,153 +0.05(+0.22%)
Feb 16, 2011 24.22 24.48 24.20 24.29 3,053,048 +0.18(+0.76%)
Feb 15, 2011 22.76 24.23 22.76 24.11 8,215,818 +1.55(+6.87%)
Feb 14, 2011 22.85 22.90 22.40 22.56 2,198,357 -0.34(-1.49%)
Feb 11, 2011 22.36 22.94 22.19 22.90 3,003,893 +0.39(+1.72%)
Feb 10, 2011 22.41 22.67 22.16 22.52 5,597,469 -0.03(-0.13%)
Feb 09, 2011 23.43 23.17 22.36 22.55 17,913,418 -0.89(-3.79%)
Feb 08, 2011 23.02 23.48 23.02 23.43 3,561,982 +0.43(+1.88%)
Feb 07, 2011 22.70 23.07 22.70 23.00 3,084,257 +0.24(+1.07%)
Feb 04, 2011 22.64 22.80 22.35 22.76 1,931,900 +0.15(+0.67%)
Feb 03, 2011 22.42 22.67 22.37 22.61 1,910,632 +0.22(+0.98%)
Feb 02, 2011 22.36 22.44 22.17 22.39 2,371,536 -0.12(-0.54%)
Feb 01, 2011 21.56 22.59 21.52 22.51 3,949,968 +1.14(+5.33%)
Jan 31, 2011 21.48 21.70 21.31 21.37 3,309,995 -0.04(-0.18%)
Jan 28, 2011 22.26 22.31 21.35 21.41 4,473,036 -0.81(-3.63%)
Jan 27, 2011 22.28 22.38 21.95 22.21 2,867,879 -0.14(-0.65%)
Jan 26, 2011 22.23 22.47 22.14 22.36 1,596,917 +0.21(+0.96%)
Jan 25, 2011 22.07 22.24 21.98 22.14 3,497,345 +0.01(+0.03%)
Jan 24, 2011 21.85 22.17 21.51 22.14 2,647,315 +0.32(+1.46%)
Jan 21, 2011 21.85 21.97 21.62 21.82 2,195,972 +0.12(+0.56%)
Jan 20, 2011 21.84 21.85 21.35 21.69 3,738,359 -0.17(-0.76%)
Jan 19, 2011 22.58 22.60 21.81 21.86 4,109,182 -0.75(-3.33%)
Jan 18, 2011 23.08 23.18 22.56 22.61 3,702,788 -0.43(-1.88%)
Jan 14, 2011 22.36 23.06 22.33 23.05 2,346,516 +0.64(+2.85%)
Jan 13, 2011 22.39 22.63 22.33 22.41 2,941,916 +0.03(+0.14%)
Jan 12, 2011 22.74 22.77 22.33 22.38 3,459,898 -0.15(-0.67%)
Jan 11, 2011 22.58 22.67 22.41 22.53 2,452,280 +0.07(+0.30%)
Jan 10, 2011 22.53 22.54 22.23 22.46 2,162,379 -0.20(-0.87%)
Jan 07, 2011 22.81 22.89 22.34 22.66 1,808,313 -0.08(-0.37%)
Jan 06, 2011 23.12 23.15 22.59 22.74 2,309,122 -0.24(-1.06%)
Jan 05, 2011 23.02 23.11 22.81 22.99 3,190,631 -0.17(-0.72%)
Jan 04, 2011 23.36 23.36 22.99 23.15 3,071,625 -0.14(-0.62%)
Jan 03, 2011 22.98 23.40 22.89 23.30 3,650,317 +0.54(+2.37%)
Dec 31, 2010 22.65 22.89 22.59 22.76 2,768,312 +0.00(+0.00%)
Dec 30, 2010 22.90 22.93 22.72 22.76 2,129,830 -0.18(-0.79%)
Dec 29, 2010 22.97 23.13 22.86 22.94 990,924 +0.01(+0.03%)
Dec 28, 2010 23.12 23.18 22.87 22.93 1,571,696 -0.17(-0.72%)
Dec 27, 2010 23.22 23.26 22.94 23.10 1,937,346 -0.27(-1.14%)
Dec 23, 2010 23.56 23.62 23.31 23.37 1,047,338 -0.20(-0.84%)
Dec 22, 2010 23.64 23.86 23.50 23.56 2,378,915 -0.05(-0.19%)
Dec 21, 2010 23.34 23.69 23.28 23.61 1,780,276 +0.34(+1.47%)
Dec 20, 2010 23.31 23.43 23.11 23.27 1,621,042 +0.04(+0.16%)
Dec 17, 2010 22.89 23.34 22.84 23.23 3,701,362 +0.40(+1.76%)
Dec 16, 2010 22.38 22.85 22.38 22.83 3,160,888 +0.48(+2.14%)
Dec 15, 2010 22.87 22.95 22.35 22.35 3,095,931 -0.52(-2.29%)
Dec 14, 2010 22.98 23.01 22.75 22.87 1,920,555 -0.08(-0.33%)
Dec 13, 2010 23.22 23.26 22.90 22.95 2,244,379 -0.15(-0.66%)
Dec 10, 2010 22.97 23.13 22.83 23.10 1,645,029 +0.17(+0.76%)
Dec 09, 2010 22.92 23.18 22.83 22.93 2,429,282 +0.07(+0.30%)
Dec 08, 2010 23.25 23.25 22.74 22.86 3,251,253 -0.26(-1.12%)
Dec 07, 2010 23.60 23.67 23.06 23.12 2,818,202 -0.21(-0.88%)
Dec 06, 2010 23.33 23.43 23.07 23.32 2,014,972 -0.04(-0.16%)
Dec 03, 2010 22.91 23.43 22.84 23.36 2,560,976 +0.34(+1.49%)
Dec 02, 2010 22.80 23.18 22.77 23.02 2,751,641 +0.27(+1.17%)
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.