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 11.35 11.79 11.24 11.79 3,696,539 +0.51(+4.52%)
May 28, 2009 11.26 11.35 10.71 11.28 3,970,938 +0.22(+1.99%)
May 27, 2009 11.78 11.86 11.01 11.06 4,660,445 -0.67(-5.71%)
May 26, 2009 10.63 11.73 10.47 11.73 5,758,427 +0.94(+8.71%)
May 22, 2009 10.90 10.96 10.50 10.79 3,092,037 -0.11(-1.01%)
May 21, 2009 10.91 11.15 10.61 10.90 3,785,734 -0.23(-2.07%)
May 20, 2009 11.58 11.97 11.03 11.13 6,085,548 -0.30(-2.62%)
May 19, 2009 11.33 11.76 11.15 11.43 5,037,836 +0.24(+2.14%)
May 18, 2009 10.71 11.37 10.60 11.19 7,129,559 +0.65(+6.17%)
May 15, 2009 10.59 11.03 10.31 10.54 4,981,928 -0.06(-0.57%)
May 14, 2009 10.47 10.88 9.940 10.60 8,724,942 -0.01(-0.09%)
May 13, 2009 11.26 11.26 10.51 10.61 9,887,304 -1.21(-10.24%)
May 12, 2009 12.42 12.62 11.33 11.82 4,760,972 -0.38(-3.11%)
May 11, 2009 12.61 12.73 12.15 12.20 5,146,713 -0.70(-5.43%)
May 08, 2009 12.55 12.93 12.28 12.90 5,473,621 +0.59(+4.79%)
May 07, 2009 12.86 13.04 12.03 12.31 6,193,977 -0.26(-2.07%)
May 06, 2009 13.00 13.07 12.18 12.57 5,471,670 -0.32(-2.48%)
May 05, 2009 12.70 13.31 12.44 12.89 5,869,216 +0.13(+1.02%)
May 04, 2009 12.75 12.79 12.54 12.76 5,622,768 +0.64(+5.28%)
May 01, 2009 11.51 12.19 11.47 12.12 5,888,114 +0.44(+3.77%)
Apr 30, 2009 11.85 12.57 11.56 11.68 11,191,817 -0.18(-1.52%)
Apr 29, 2009 9.500 12.25 9.500 11.86 15,612,062 +3.10(+35.39%)
Apr 28, 2009 8.750 9.530 8.590 8.760 5,909,127 -0.20(-2.23%)
Apr 27, 2009 9.510 9.630 8.630 8.960 6,244,188 -1.15(-11.37%)
Apr 24, 2009 9.290 10.34 8.840 10.11 5,801,492 +0.55(+5.75%)
Apr 23, 2009 8.590 9.670 8.590 9.560 7,041,546 +1.07(+12.60%)
Apr 22, 2009 7.880 8.760 7.850 8.490 5,588,944 +0.22(+2.66%)
Apr 21, 2009 7.670 8.340 7.500 8.270 4,202,627 +0.58(+7.54%)
Apr 20, 2009 8.560 8.590 7.540 7.690 5,762,728 -1.23(-13.79%)
Apr 17, 2009 8.270 9.050 8.190 8.920 5,439,239 +0.53(+6.32%)
Apr 16, 2009 7.830 8.500 7.730 8.390 6,348,054 +0.55(+7.02%)
Apr 15, 2009 7.420 7.890 7.200 7.840 4,518,902 +0.37(+4.95%)
Apr 14, 2009 7.300 7.650 7.040 7.470 4,635,027 +0.05(+0.67%)
Apr 13, 2009 7.000 7.510 7.000 7.420 3,318,018 +0.22(+3.06%)
Apr 09, 2009 6.600 7.200 6.400 7.200 5,567,470 +0.87(+13.74%)
Apr 08, 2009 5.830 6.370 5.750 6.330 4,869,920 +0.61(+10.66%)
Apr 07, 2009 5.890 5.990 5.500 5.720 3,112,108 -0.36(-5.92%)
Apr 06, 2009 5.980 6.180 5.780 6.080 4,049,561 -0.02(-0.33%)
Apr 03, 2009 5.680 6.150 5.580 6.100 6,519,077 +0.42(+7.39%)
Apr 02, 2009 4.670 5.790 4.670 5.680 6,330,580 +0.93(+19.58%)
Apr 01, 2009 4.110 4.810 4.040 4.750 3,646,498 +0.55(+13.10%)
Mar 31, 2009 4.320 4.320 4.080 4.200 2,555,589 +0.05(+1.20%)
Mar 30, 2009 4.210 4.280 4.070 4.150 2,831,687 -0.27(-6.11%)
Mar 26, 2009 4.300 4.570 4.160 4.420 4,006,793 +0.20(+4.74%)
Mar 25, 2009 4.540 4.680 3.960 4.220 4,326,152 -0.25(-5.59%)
Mar 24, 2009 4.480 4.710 4.430 4.470 2,936,811 -0.21(-4.49%)
Mar 23, 2009 4.290 4.680 4.290 4.680 3,694,709 +0.65(+16.13%)
Mar 20, 2009 4.230 4.260 3.600 4.030 4,646,624 -0.21(-4.90%)
Mar 19, 2009 4.470 4.600 4.150 4.237 2,887,070 -0.13(-3.03%)
Mar 18, 2009 4.130 4.460 4.030 4.370 4,394,440 +0.18(+4.30%)
Mar 17, 2009 4.050 4.190 3.930 4.190 2,615,741 +0.15(+3.71%)
Mar 16, 2009 4.230 4.710 3.980 4.040 3,452,759 -0.14(-3.35%)
Mar 13, 2009 4.270 4.390 4.000 4.180 0 -0.04(-0.95%)
Mar 12, 2009 3.890 4.250 3.760 4.220 3,767,677 +0.31(+7.93%)
Mar 11, 2009 3.730 4.220 3.690 3.910 3,693,187 +0.24(+6.54%)
Mar 10, 2009 3.210 3.800 3.150 3.670 4,000,351 +0.57(+18.39%)
Mar 09, 2009 2.950 3.711 2.850 3.100 3,163,591 +0.18(+6.16%)
Mar 06, 2009 3.070 3.220 2.770 2.920 0 -0.10(-3.31%)
Mar 05, 2009 3.340 3.360 2.970 3.020 2,697,541 -0.35(-10.39%)
Mar 04, 2009 3.230 3.470 3.160 3.370 2,839,905 +0.17(+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.