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 (%)
Dec 31, 2008
4.678
4.968
4.544
4.879
3,273,315
+0.09(+1.87%)
Dec 30, 2008
4.559
4.804
4.425
4.790
3,684,854
+0.27(+5.93%)
Dec 29, 2008
4.819
4.819
4.439
4.521
2,281,070
-0.30(-6.18%)
Dec 26, 2008
4.745
4.834
4.588
4.819
926,795
+0.10(+2.21%)
Dec 24, 2008
4.663
4.752
4.469
4.715
947,738
+0.03(+0.64%)
Dec 23, 2008
4.760
4.998
4.581
4.685
2,645,639
-0.10(-2.18%)
Dec 22, 2008
5.132
5.140
4.566
4.790
3,977,067
-0.37(-7.22%)
Dec 19, 2008
4.909
5.214
4.804
5.162
5,081,331
+0.32(+6.62%)
Dec 18, 2008
5.065
5.080
4.596
4.842
5,503,245
-0.21(-4.13%)
Dec 17, 2008
4.283
5.184
4.141
5.050
7,610,756
+0.41(+8.83%)
Dec 16, 2008
4.171
4.670
4.074
4.641
5,310,595
+0.63(+15.80%)
Dec 15, 2008
4.246
4.358
3.881
4.007
3,466,604
-0.19(-4.44%)
Dec 12, 2008
4.037
4.343
4.000
4.194
3,904,690
-0.02(-0.53%)
Dec 11, 2008
4.611
4.812
4.141
4.216
5,890,085
-0.45(-9.73%)
Dec 10, 2008
4.194
4.782
4.074
4.670
5,103,700
+0.55(+13.38%)
Dec 09, 2008
4.171
5.125
4.097
4.119
7,389,426
-0.11(-2.64%)
Dec 08, 2008
3.523
4.358
3.523
4.231
4,952,803
+0.83(+24.29%)
Dec 05, 2008
3.166
3.404
2.994
3.404
5,559,802
+0.16(+5.06%)
Dec 04, 2008
3.367
3.538
3.128
3.240
4,634,852
-0.22(-6.25%)
Dec 03, 2008
3.315
3.486
3.121
3.456
5,697,611
-0.02(-0.64%)
Dec 02, 2008
3.277
3.493
2.979
3.479
3,751,442
+0.25(+7.85%)
Dec 01, 2008
3.598
3.598
3.225
3.225
3,507,084
-0.34(-9.41%)
Nov 28, 2008
3.628
3.642
3.382
3.561
1,946,439
-0.04(-1.04%)
Nov 26, 2008
2.994
3.709
2.756
3.598
5,590,385
+0.51(+16.39%)
Nov 25, 2008
2.979
3.099
2.689
3.091
9,705,194
+0.25(+8.92%)
Nov 24, 2008
2.317
2.868
2.287
2.838
4,814,988
+0.59(+26.16%)
Nov 21, 2008
2.331
2.950
1.899
2.250
9,474,355
+0.03(+1.34%)
Nov 20, 2008
3.285
3.285
2.197
2.220
6,962,849
-0.98(-30.54%)
Nov 19, 2008
3.925
3.925
3.143
3.196
4,243,805
-0.64(-16.70%)
Nov 18, 2008
3.784
3.866
3.553
3.836
3,450,118
+0.02(+0.59%)
Nov 17, 2008
4.127
4.335
3.799
3.814
2,552,798
-0.38(-9.06%)
Nov 14, 2008
4.529
4.682
4.179
4.194
5,196,309
-0.47(-10.06%)
Nov 13, 2008
3.933
4.693
3.769
4.663
4,616,896
+0.63(+15.71%)
Nov 12, 2008
4.708
4.819
3.933
4.030
4,254,583
-0.86(-17.53%)
Nov 11, 2008
5.087
5.147
4.685
4.886
3,220,198
-0.23(-4.51%)
Nov 10, 2008
5.326
5.609
5.006
5.117
2,365,840
-0.16(-3.10%)
Nov 07, 2008
5.698
5.728
5.095
5.281
3,686,505
-0.39(-6.83%)
Nov 06, 2008
5.959
6.197
5.527
5.668
3,448,089
-0.43(-7.08%)
Nov 05, 2008
6.503
6.860
6.063
6.101
3,962,547
-0.51(-7.67%)
Nov 04, 2008
6.428
6.808
6.235
6.607
3,591,981
+0.34(+5.47%)
Nov 03, 2008
5.974
6.369
5.966
6.264
2,891,983
+0.16(+2.69%)
Oct 31, 2008
5.512
6.488
5.333
6.101
4,891,650
+0.55(+9.93%)
Oct 30, 2008
5.661
6.890
5.326
5.549
7,307,638
+0.23(+4.34%)
Oct 29, 2008
4.201
5.415
4.112
5.318
8,475,445
+1.08(+25.48%)
Oct 28, 2008
3.948
4.238
3.613
4.238
6,866,895
+0.38(+9.85%)
Oct 27, 2008
4.127
4.216
3.858
3.858
3,835,236
-0.34(-7.99%)
Oct 24, 2008
4.201
4.402
4.037
4.194
5,331,782
-0.38(-8.31%)
Oct 23, 2008
4.559
4.767
4.231
4.574
6,143,172
+0.01(+0.33%)
Oct 22, 2008
5.400
5.452
4.529
4.559
6,482,152
-1.05(-18.73%)
Oct 21, 2008
5.855
6.086
5.557
5.609
4,434,950
-0.39(-6.46%)
Oct 20, 2008
6.451
6.525
5.758
5.996
4,419,812
-0.41(-6.40%)
Oct 17, 2008
5.929
6.585
5.922
6.406
3,634,484
-0.03(-0.46%)
Oct 16, 2008
6.413
6.540
5.899
6.436
4,689,664
+0.07(+1.17%)
Oct 15, 2008
7.248
7.248
6.361
6.361
4,100,299
-0.81(-11.32%)
Oct 14, 2008
8.045
8.097
7.061
7.173
4,565,951
-0.49(-6.41%)
Oct 13, 2008
7.635
7.814
7.210
7.665
4,146,834
+0.29(+3.94%)
Oct 10, 2008
6.115
7.374
5.587
7.374
9,309,840
+0.95(+14.72%)
Oct 09, 2008
7.531
7.844
6.294
6.428
8,227,029
-1.01(-13.53%)
Oct 08, 2008
7.516
8.045
7.061
7.434
7,147,151
-0.25(-3.20%)
Oct 07, 2008
8.953
9.065
7.628
7.680
6,056,482
-1.13(-12.85%)
Oct 06, 2008
9.184
9.408
8.231
8.812
5,951,459
-0.65(-6.85%)
Oct 03, 2008
10.75
10.79
9.274
9.460
6,745,435
-1.10(-10.37%)
Oct 02, 2008
10.95
10.95
10.51
10.55
7,378,921
-0.83(-7.32%)
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
.