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 24, 2011 33.77 33.77 33.31 33.53 1,420,241 -0.27(-0.80%)
May 23, 2011 33.66 34.00 33.50 33.80 1,544,601 -0.56(-1.63%)
May 20, 2011 34.13 34.56 34.04 34.36 1,493,401 +0.06(+0.17%)
May 19, 2011 34.19 34.46 34.00 34.30 1,131,557 +0.30(+0.88%)
May 18, 2011 33.61 34.15 33.51 34.00 1,051,171 +0.43(+1.28%)
May 17, 2011 33.47 33.66 33.16 33.57 1,216,059 -0.04(-0.12%)
May 16, 2011 33.84 34.14 33.46 33.61 1,410,220 -0.44(-1.29%)
May 13, 2011 34.50 34.68 33.90 34.05 1,554,935 -0.37(-1.07%)
May 12, 2011 33.81 34.49 33.73 34.42 2,039,123 +0.42(+1.24%)
May 11, 2011 34.01 34.46 33.74 34.00 2,013,372 -0.16(-0.47%)
May 10, 2011 33.70 34.39 33.70 34.16 2,016,255 +0.53(+1.58%)
May 09, 2011 33.75 33.85 33.44 33.63 1,556,228 +0.01(+0.03%)
May 06, 2011 34.11 34.30 33.58 33.62 1,687,688 +0.06(+0.18%)
May 05, 2011 33.39 34.00 33.30 33.56 2,258,319 -0.06(-0.18%)
May 04, 2011 34.18 34.29 33.35 33.62 3,051,818 -0.65(-1.90%)
May 03, 2011 34.89 34.99 34.22 34.27 2,297,021 -0.70(-2.00%)
May 02, 2011 34.85 35.01 34.82 34.97 2,821,268 +0.36(+1.04%)
Apr 29, 2011 34.36 34.82 34.25 34.61 1,241,371 +0.34(+0.99%)
Apr 28, 2011 34.01 34.35 34.01 34.27 1,786,853 +0.27(+0.79%)
Apr 27, 2011 33.71 34.76 33.61 34.00 3,211,185 +0.86(+2.60%)
Apr 26, 2011 33.10 33.30 32.91 33.14 1,831,001 +0.10(+0.30%)
Apr 25, 2011 32.95 33.10 32.82 33.04 2,076,850 +0.33(+1.01%)
Apr 21, 2011 31.97 32.74 31.79 32.71 2,123,710 +0.84(+2.64%)
Apr 20, 2011 31.70 31.98 31.63 31.87 1,451,606 +0.61(+1.95%)
Apr 19, 2011 31.11 31.34 30.99 31.26 1,141,631 +0.20(+0.64%)
Apr 18, 2011 30.76 31.11 30.50 31.06 1,537,994 -0.12(-0.38%)
Apr 15, 2011 31.25 31.30 30.94 31.18 1,337,242 +0.07(+0.23%)
Apr 14, 2011 31.19 31.24 30.86 31.11 2,963,502 -0.32(-1.02%)
Apr 13, 2011 31.32 31.68 31.21 31.43 1,538,322 +0.38(+1.22%)
Apr 12, 2011 31.15 31.52 31.00 31.05 2,423,538 -0.30(-0.96%)
Apr 11, 2011 31.80 31.99 31.33 31.35 1,844,934 -0.41(-1.29%)
Apr 08, 2011 32.23 32.24 31.49 31.76 1,784,443 -0.25(-0.78%)
Apr 07, 2011 32.48 32.55 31.99 32.01 1,779,646 -0.53(-1.63%)
Apr 06, 2011 32.39 32.58 32.20 32.54 1,551,126 +0.40(+1.24%)
Apr 05, 2011 31.93 32.39 31.77 32.14 1,505,585 +0.07(+0.22%)
Apr 04, 2011 32.42 32.48 31.85 32.07 1,897,723 -0.25(-0.77%)
Apr 01, 2011 32.12 32.86 32.04 32.32 3,322,220 +0.51(+1.60%)
Mar 31, 2011 32.00 32.14 31.72 31.81 1,918,403 -0.32(-1.00%)
Mar 30, 2011 31.53 32.19 31.39 32.13 2,665,634 +0.84(+2.68%)
Mar 29, 2011 30.33 31.40 30.31 31.29 3,221,235 +0.98(+3.23%)
Mar 28, 2011 31.92 31.99 30.20 30.31 5,866,769 -1.51(-4.75%)
Mar 25, 2011 31.40 31.95 31.40 31.82 2,028,078 +0.59(+1.89%)
Mar 24, 2011 30.77 31.33 30.76 31.23 2,249,409 +0.69(+2.26%)
Mar 23, 2011 30.39 30.65 29.98 30.54 2,427,565 +0.08(+0.26%)
Mar 22, 2011 31.10 31.20 30.35 30.46 1,101,713 -0.58(-1.87%)
Mar 21, 2011 31.16 31.23 31.02 31.04 1,998,308 +0.59(+1.94%)
Mar 18, 2011 30.47 30.64 30.21 30.45 2,255,029 +0.39(+1.30%)
Mar 17, 2011 30.00 30.42 29.76 30.06 2,110,196 +0.52(+1.76%)
Mar 16, 2011 30.26 30.36 29.44 29.54 3,703,541 -0.86(-2.83%)
Mar 15, 2011 30.01 30.51 29.94 30.40 4,248,518 -0.39(-1.27%)
Mar 14, 2011 31.01 31.34 30.72 30.79 2,468,904 -0.50(-1.60%)
Mar 11, 2011 30.98 31.69 30.78 31.29 2,084,434 +0.20(+0.64%)
Mar 10, 2011 30.99 31.19 30.68 31.09 2,970,871 -0.49(-1.55%)
Mar 09, 2011 31.46 31.66 31.34 31.58 3,346,383 +0.06(+0.19%)
Mar 08, 2011 31.39 31.67 31.23 31.52 2,646,262 +0.10(+0.32%)
Mar 07, 2011 31.81 31.86 31.21 31.42 2,532,062 -0.28(-0.88%)
Mar 04, 2011 31.25 31.86 31.10 31.70 3,464,869 +0.51(+1.64%)
Mar 03, 2011 31.06 31.30 30.97 31.19 2,842,024 +0.48(+1.56%)
Mar 02, 2011 30.64 31.26 30.56 30.71 2,673,868 -0.02(-0.07%)
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.