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 29, 2012 34.07 34.48 33.95 34.06 3,945,735 -0.24(-0.70%)
Feb 28, 2012 34.05 34.48 33.89 34.30 2,192,307 +0.45(+1.33%)
Feb 27, 2012 33.75 34.14 33.50 33.85 1,663,531 -0.23(-0.68%)
Feb 24, 2012 33.88 34.27 33.88 34.08 1,308,429 +0.26(+0.78%)
Feb 23, 2012 33.77 33.91 33.62 33.82 1,594,786 -0.01(-0.02%)
Feb 22, 2012 33.91 34.15 33.74 33.83 2,243,479 -0.22(-0.64%)
Feb 21, 2012 34.13 34.38 33.94 34.05 2,506,097 -0.02(-0.05%)
Feb 17, 2012 33.87 34.11 33.83 34.06 2,104,997 +0.39(+1.17%)
Feb 16, 2012 33.26 33.70 33.10 33.67 2,565,727 +0.38(+1.14%)
Feb 15, 2012 34.05 34.05 33.18 33.29 3,032,527 -0.53(-1.58%)
Feb 14, 2012 34.15 34.21 33.64 33.82 2,540,056 -0.46(-1.33%)
Feb 13, 2012 34.43 34.43 34.03 34.28 2,754,011 +0.09(+0.27%)
Feb 10, 2012 33.89 34.35 33.84 34.19 2,494,052 -0.09(-0.27%)
Feb 09, 2012 33.84 34.58 33.76 34.28 4,885,995 +0.66(+1.96%)
Feb 08, 2012 32.19 33.64 32.03 33.62 5,854,392 +1.93(+6.08%)
Feb 07, 2012 31.84 32.11 31.54 31.69 2,760,671 -0.21(-0.66%)
Feb 06, 2012 31.89 32.16 31.78 31.90 1,562,051 -0.22(-0.68%)
Feb 03, 2012 31.57 32.22 31.45 32.12 1,862,113 +0.86(+2.75%)
Feb 02, 2012 31.44 31.54 30.98 31.26 1,696,238 -0.15(-0.47%)
Feb 01, 2012 31.10 31.58 31.04 31.41 2,366,347 +0.62(+2.01%)
Jan 31, 2012 31.20 31.20 30.73 30.79 1,943,016 -0.16(-0.53%)
Jan 30, 2012 30.82 31.14 30.45 30.95 1,812,473 +0.04(+0.13%)
Jan 27, 2012 30.99 31.17 30.74 30.91 2,645,498 -0.25(-0.80%)
Jan 26, 2012 31.64 31.91 31.11 31.16 2,838,166 -0.27(-0.86%)
Jan 25, 2012 31.13 31.54 30.95 31.43 1,832,209 +0.17(+0.55%)
Jan 24, 2012 30.68 31.39 30.65 31.26 3,399,349 +0.37(+1.20%)
Jan 23, 2012 30.84 31.03 30.72 30.89 3,296,035 -0.01(-0.02%)
Jan 20, 2012 30.82 30.94 30.76 30.89 3,086,015 +0.02(+0.05%)
Jan 19, 2012 30.74 30.96 30.74 30.88 2,255,781 +0.35(+1.14%)
Jan 18, 2012 30.19 30.59 30.10 30.53 1,603,040 +0.33(+1.08%)
Jan 17, 2012 30.65 30.73 30.12 30.21 2,136,573 -0.05(-0.18%)
Jan 13, 2012 30.31 30.64 30.11 30.26 2,096,816 -0.33(-1.06%)
Jan 12, 2012 30.16 30.65 29.90 30.58 1,812,719 +0.42(+1.39%)
Jan 11, 2012 29.69 30.21 29.69 30.17 1,555,498 +0.34(+1.14%)
Jan 10, 2012 29.92 30.21 29.73 29.83 3,089,696 +0.27(+0.92%)
Jan 09, 2012 29.17 29.77 29.17 29.55 2,498,352 +0.41(+1.41%)
Jan 06, 2012 28.92 29.27 28.74 29.14 1,811,193 +0.23(+0.80%)
Jan 05, 2012 28.42 28.98 28.20 28.91 3,229,212 +0.36(+1.27%)
Jan 04, 2012 28.83 28.87 28.08 28.55 4,007,551 -0.74(-2.54%)
Dec 30, 2011 29.49 29.59 29.29 29.29 1,381,685 -0.20(-0.68%)
Dec 29, 2011 29.19 29.54 29.08 29.49 1,080,411 +0.46(+1.60%)
Dec 28, 2011 29.40 29.40 28.96 29.03 1,721,589 -0.40(-1.37%)
Dec 27, 2011 28.98 29.55 28.84 29.43 2,233,868 +0.43(+1.47%)
Dec 23, 2011 28.32 29.11 28.28 29.00 2,004,149 +0.79(+2.80%)
Dec 21, 2011 27.87 28.31 27.62 28.22 1,982,340 +0.36(+1.31%)
Dec 20, 2011 27.56 28.03 27.44 27.85 2,524,914 +0.89(+3.30%)
Dec 19, 2011 27.19 27.46 26.88 26.96 2,266,407 -0.02(-0.06%)
Dec 16, 2011 26.79 27.22 26.73 26.98 4,214,077 +0.40(+1.52%)
Dec 15, 2011 26.87 26.95 26.38 26.57 2,379,492 +0.07(+0.26%)
Dec 14, 2011 26.96 27.04 26.39 26.50 3,183,559 -0.46(-1.72%)
Dec 13, 2011 27.74 27.82 26.85 26.97 2,142,953 -0.57(-2.08%)
Dec 12, 2011 27.56 27.62 27.14 27.54 2,027,175 -0.39(-1.39%)
Dec 09, 2011 27.12 28.06 27.03 27.93 2,388,936 +0.88(+3.26%)
Dec 08, 2011 27.36 27.68 27.02 27.05 2,088,240 -0.60(-2.16%)
Dec 07, 2011 27.50 27.80 27.19 27.64 1,846,927 -0.11(-0.39%)
Dec 06, 2011 27.86 28.15 27.57 27.75 2,046,363 -0.12(-0.44%)
Dec 05, 2011 28.19 28.34 27.60 27.87 3,225,674 +0.12(+0.42%)
Dec 02, 2011 27.82 28.34 27.68 27.76 3,438,738 +0.34(+1.24%)
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.