Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2009
13.80
14.00
13.72
13.83
3,326,687
+0.01(+0.05%)
Nov 27, 2009
13.71
14.06
13.45
13.82
1,266,831
-0.33(-2.32%)
Nov 25, 2009
14.00
14.26
13.95
14.15
1,784,530
+0.19(+1.33%)
Nov 24, 2009
14.17
14.20
13.86
13.97
2,540,808
-0.23(-1.63%)
Nov 23, 2009
14.34
14.54
14.12
14.20
2,106,242
+0.05(+0.37%)
Nov 20, 2009
14.06
14.32
13.87
14.15
2,372,561
-0.07(-0.52%)
Nov 19, 2009
14.48
14.50
14.00
14.22
3,083,731
-0.35(-2.40%)
Nov 18, 2009
14.56
14.74
14.47
14.57
3,975,811
-0.10(-0.71%)
Nov 17, 2009
14.47
14.72
14.29
14.67
3,203,338
+0.13(+0.87%)
Nov 16, 2009
14.29
14.88
14.26
14.55
4,491,387
+0.44(+3.12%)
Nov 13, 2009
14.18
14.31
13.98
14.11
3,928,683
+0.10(+0.69%)
Nov 12, 2009
14.32
14.41
13.91
14.01
3,528,919
-0.33(-2.29%)
Nov 11, 2009
14.06
14.41
14.00
14.34
4,819,694
+0.44(+3.16%)
Nov 10, 2009
13.85
14.00
13.49
13.90
3,926,302
+0.04(+0.27%)
Nov 09, 2009
13.48
13.96
13.45
13.86
4,147,520
+0.50(+3.73%)
Nov 06, 2009
13.20
13.45
13.09
13.36
4,906,054
+0.11(+0.84%)
Nov 05, 2009
12.91
13.27
12.81
13.25
3,333,029
+0.54(+4.22%)
Nov 04, 2009
13.06
13.31
12.66
12.71
5,214,035
-0.24(-1.84%)
Nov 03, 2009
12.36
13.02
12.22
12.95
6,461,356
+0.36(+2.84%)
Nov 02, 2009
12.74
13.04
12.21
12.60
4,256,209
-0.10(-0.82%)
Oct 30, 2009
13.30
13.36
12.57
12.70
6,336,587
-0.60(-4.48%)
Oct 29, 2009
12.74
13.37
12.74
13.30
6,351,445
+0.94(+7.59%)
Oct 28, 2009
12.87
13.12
12.21
12.36
8,443,974
-0.07(-0.60%)
Oct 27, 2009
12.81
12.86
12.27
12.43
6,432,755
-0.36(-2.80%)
Oct 26, 2009
12.83
13.14
12.63
12.79
7,179,948
-0.02(-0.17%)
Oct 23, 2009
12.98
13.07
12.80
12.81
2,693,422
-0.37(-2.77%)
Oct 22, 2009
12.90
13.25
12.56
13.18
2,625,833
+0.29(+2.25%)
Oct 21, 2009
13.15
13.53
12.86
12.89
2,713,377
-0.29(-2.20%)
Oct 20, 2009
13.05
13.25
13.01
13.18
5,655,847
-0.33(-2.43%)
Oct 19, 2009
13.40
13.59
13.17
13.50
3,246,597
+0.20(+1.51%)
Oct 16, 2009
13.42
13.46
13.14
13.30
3,950,822
-0.29(-2.14%)
Oct 15, 2009
13.51
13.61
13.24
13.59
2,736,557
-0.02(-0.16%)
Oct 14, 2009
13.51
13.73
13.42
13.62
5,233,679
+0.33(+2.47%)
Oct 13, 2009
13.43
13.47
13.19
13.29
2,466,158
-0.16(-1.16%)
Oct 12, 2009
13.64
13.66
13.35
13.45
2,406,631
+0.10(+0.73%)
Oct 09, 2009
13.47
13.47
13.14
13.35
2,732,085
-0.01(-0.11%)
Oct 08, 2009
13.07
13.50
12.97
13.36
6,912,181
+0.35(+2.69%)
Oct 07, 2009
12.86
13.37
12.74
13.01
10,017,703
+0.90(+7.44%)
Oct 06, 2009
11.92
12.31
11.83
12.11
5,104,239
+0.22(+1.88%)
Oct 05, 2009
11.66
11.92
11.55
11.89
4,072,987
+0.38(+3.30%)
Oct 02, 2009
11.48
11.73
11.22
11.51
6,531,739
-0.09(-0.77%)
Oct 01, 2009
12.05
12.13
11.55
11.60
6,720,330
-0.56(-4.60%)
Sep 30, 2009
12.12
12.39
11.79
12.16
6,570,141
+0.08(+0.68%)
Sep 29, 2009
11.35
12.11
11.35
12.07
6,838,978
+0.72(+6.36%)
Sep 28, 2009
10.95
11.36
10.92
11.35
2,559,607
+0.34(+3.04%)
Sep 25, 2009
11.28
11.36
10.96
11.02
3,964,038
-0.25(-2.25%)
Sep 24, 2009
11.78
11.90
11.20
11.27
5,172,641
-0.48(-4.06%)
Sep 23, 2009
11.98
12.20
11.73
11.75
3,101,139
-0.22(-1.81%)
Sep 22, 2009
11.81
12.02
11.74
11.96
3,799,453
+0.31(+2.62%)
Sep 21, 2009
11.68
11.82
11.51
11.66
2,195,226
-0.16(-1.39%)
Sep 18, 2009
11.82
11.96
11.63
11.82
3,517,501
+0.09(+0.76%)
Sep 17, 2009
11.90
12.10
11.55
11.73
4,624,498
-0.35(-2.87%)
Sep 16, 2009
11.94
12.23
11.75
12.08
2,867,267
+0.02(+0.15%)
Sep 15, 2009
11.88
12.10
11.68
12.06
2,954,757
+0.19(+1.57%)
Sep 14, 2009
11.45
11.90
11.35
11.87
3,142,158
+0.25(+2.18%)
Sep 11, 2009
11.85
12.00
11.32
11.62
3,984,894
-0.31(-2.56%)
Sep 10, 2009
11.71
11.96
11.36
11.93
3,182,062
+0.23(+1.97%)
Sep 09, 2009
11.34
11.78
11.22
11.69
3,036,544
+0.36(+3.15%)
Sep 08, 2009
11.09
11.38
11.09
11.34
2,829,950
+0.35(+3.19%)
Sep 04, 2009
10.81
11.03
10.61
10.99
1,368,780
+0.18(+1.65%)
Sep 03, 2009
10.78
10.83
10.52
10.81
2,318,392
+0.13(+1.19%)
Sep 02, 2009
10.71
10.82
10.59
10.68
3,288,850
-0.08(-0.76%)
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
.