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 (%)
Mar 30, 2007
25.26
25.68
25.20
25.44
1,290,404
+0.11(+0.44%)
Mar 29, 2007
25.62
25.62
25.01
25.33
1,119,921
+0.28(+1.13%)
Mar 28, 2007
25.03
25.25
24.63
25.04
994,262
-0.12(-0.47%)
Mar 27, 2007
25.66
25.70
25.13
25.16
1,190,805
-0.61(-2.37%)
Mar 26, 2007
25.56
25.81
25.12
25.77
1,169,056
+0.16(+0.64%)
Mar 23, 2007
25.63
25.84
25.51
25.61
869,543
-0.01(-0.06%)
Mar 22, 2007
25.85
25.85
25.48
25.62
1,397,283
-0.13(-0.49%)
Mar 21, 2007
25.35
25.80
25.12
25.75
1,170,488
+0.40(+1.59%)
Mar 20, 2007
25.09
25.48
25.01
25.35
1,218,864
+0.18(+0.71%)
Mar 19, 2007
24.51
25.29
24.48
25.17
1,279,008
+0.65(+2.64%)
Mar 16, 2007
24.68
24.73
24.39
24.52
2,591,713
-0.15(-0.60%)
Mar 15, 2007
24.35
24.80
24.24
24.67
2,605,810
+0.39(+1.59%)
Mar 14, 2007
24.82
24.95
24.01
24.28
2,184,396
-0.50(-2.01%)
Mar 13, 2007
25.41
25.50
24.76
24.78
1,187,315
-0.63(-2.46%)
Mar 12, 2007
25.66
26.07
25.29
25.41
1,555,431
-0.22(-0.87%)
Mar 09, 2007
25.92
26.03
25.45
25.63
1,667,396
-0.21(-0.81%)
Mar 08, 2007
25.93
25.98
25.62
25.84
1,113,342
+0.09(+0.35%)
Mar 07, 2007
25.51
25.91
25.51
25.75
1,114,416
+0.14(+0.55%)
Mar 06, 2007
25.38
25.77
25.30
25.61
1,333,245
+0.39(+1.54%)
Mar 05, 2007
25.66
25.70
25.19
25.22
1,582,146
-0.68(-2.62%)
Mar 02, 2007
26.00
26.27
25.88
25.90
889,009
-0.28(-1.08%)
Mar 01, 2007
26.07
26.25
25.82
26.18
2,229,778
-0.04(-0.14%)
Feb 28, 2007
25.50
26.25
25.47
26.22
2,704,350
+0.72(+2.80%)
Feb 27, 2007
26.26
26.50
25.47
25.50
2,113,914
-0.86(-3.25%)
Feb 26, 2007
26.43
26.53
26.29
26.36
1,595,325
-0.07(-0.25%)
Feb 23, 2007
26.23
26.48
26.23
26.43
1,912,538
+0.14(+0.54%)
Feb 22, 2007
26.11
26.33
26.10
26.29
1,778,958
+0.22(+0.83%)
Feb 21, 2007
26.18
26.33
26.00
26.07
1,410,037
-0.22(-0.82%)
Feb 20, 2007
25.85
26.30
25.70
26.29
973,721
+0.46(+1.79%)
Feb 16, 2007
25.68
25.92
25.65
25.82
1,208,526
-0.01(-0.06%)
Feb 15, 2007
25.91
25.91
25.65
25.84
1,483,472
-0.12(-0.46%)
Feb 14, 2007
25.93
26.11
25.78
25.96
1,177,721
+0.02(+0.09%)
Feb 13, 2007
25.70
26.15
25.62
25.94
2,277,519
+0.72(+2.84%)
Feb 12, 2007
25.14
25.27
25.05
25.22
1,829,847
-0.04(-0.15%)
Feb 09, 2007
25.28
25.30
25.14
25.26
2,476,258
+0.03(+0.12%)
Feb 08, 2007
24.58
25.23
24.51
25.23
1,864,879
+0.62(+2.51%)
Feb 07, 2007
24.50
24.62
24.33
24.61
1,113,477
+0.11(+0.46%)
Feb 06, 2007
24.43
24.50
24.37
24.50
1,145,563
+0.08(+0.34%)
Feb 05, 2007
24.15
24.45
24.10
24.42
1,025,005
+0.17(+0.71%)
Feb 02, 2007
23.96
24.32
23.90
24.25
2,753,217
+0.30(+1.24%)
Feb 01, 2007
23.23
24.04
23.16
23.95
1,716,666
+0.71(+3.04%)
Jan 31, 2007
22.82
23.39
22.68
23.24
1,366,003
+0.42(+1.86%)
Jan 30, 2007
22.38
22.87
22.34
22.82
1,452,997
+0.47(+2.10%)
Jan 29, 2007
22.62
22.70
22.14
22.35
1,636,250
-0.29(-1.28%)
Jan 26, 2007
22.50
22.82
22.50
22.64
1,805,271
+0.33(+1.47%)
Jan 25, 2007
23.05
23.31
22.31
22.31
1,267,999
-0.85(-3.67%)
Jan 24, 2007
23.15
23.34
23.08
23.16
1,306,529
+0.07(+0.32%)
Jan 23, 2007
23.04
23.40
23.01
23.08
1,037,893
+0.09(+0.39%)
Jan 22, 2007
23.35
23.36
22.97
22.99
990,637
-0.31(-1.34%)
Jan 19, 2007
23.59
23.80
23.30
23.31
833,966
-0.25(-1.08%)
Jan 18, 2007
23.89
23.92
23.53
23.56
848,331
-0.27(-1.13%)
Jan 17, 2007
24.06
24.21
23.78
23.83
893,171
-0.31(-1.30%)
Jan 16, 2007
24.21
24.32
24.00
24.14
816,379
-0.07(-0.31%)
Jan 12, 2007
24.33
24.39
24.10
24.22
729,653
-0.16(-0.64%)
Jan 11, 2007
24.16
24.50
24.15
24.37
1,140,595
+0.20(+0.83%)
Jan 10, 2007
24.06
24.23
23.98
24.17
1,315,658
+0.11(+0.46%)
Jan 09, 2007
24.13
24.22
23.89
24.06
1,446,285
+0.02(+0.09%)
Jan 08, 2007
23.86
24.16
23.80
24.04
1,049,707
+0.02(+0.09%)
Jan 05, 2007
24.06
24.25
23.95
24.01
983,656
-0.01(-0.06%)
Jan 04, 2007
24.07
24.19
24.01
24.03
2,339,859
-0.25(-1.01%)
Jan 03, 2007
23.86
24.51
23.76
24.28
1,889,850
+0.42(+1.78%)
Dec 29, 2006
24.10
24.16
23.84
23.85
885,384
-0.27(-1.11%)
Dec 28, 2006
24.38
24.48
24.11
24.12
1,195,101
-0.47(-1.91%)
Dec 27, 2006
24.45
24.61
24.32
24.59
1,158,988
+0.14(+0.58%)
Dec 26, 2006
24.32
24.48
24.14
24.45
811,546
+0.13(+0.52%)
Dec 22, 2006
23.90
24.34
23.90
24.32
1,065,415
+0.37(+1.56%)
Dec 21, 2006
24.34
24.35
23.92
23.95
1,210,674
-0.40(-1.65%)
Dec 20, 2006
24.17
24.50
24.14
24.35
1,111,194
+0.15(+0.62%)
Dec 19, 2006
24.13
24.21
23.94
24.20
1,352,443
+0.07(+0.28%)
Dec 18, 2006
23.50
24.43
23.50
24.13
2,902,101
+0.79(+3.38%)
Dec 15, 2006
23.91
23.96
23.24
23.34
1,582,012
-0.49(-2.06%)
Dec 14, 2006
24.10
24.36
23.78
23.84
750,328
-0.29(-1.20%)
Dec 13, 2006
24.13
24.25
23.96
24.13
1,143,415
+0.06(+0.25%)
Dec 12, 2006
24.66
24.73
23.87
24.07
2,524,856
-0.70(-2.83%)
Dec 11, 2006
24.26
24.87
24.21
24.77
1,985,436
+0.51(+2.12%)
Dec 08, 2006
24.14
24.36
24.13
24.25
2,215,274
+0.12(+0.49%)
Dec 07, 2006
24.12
24.20
23.95
24.13
1,112,805
+0.08(+0.34%)
Dec 06, 2006
23.71
24.21
23.66
24.05
2,726,904
+0.39(+1.67%)
Dec 05, 2006
23.61
23.73
23.39
23.66
1,796,679
+0.08(+0.35%)
Dec 04, 2006
23.29
23.59
23.17
23.58
2,587,820
+0.36(+1.57%)
Dec 01, 2006
23.31
23.55
22.90
23.21
1,143,012
-0.43(-1.83%)
Nov 30, 2006
23.61
23.72
23.36
23.64
1,936,972
+0.03(+0.13%)
Nov 29, 2006
23.42
23.66
22.95
23.61
1,469,644
+0.19(+0.83%)
Nov 28, 2006
23.31
23.43
23.04
23.42
1,624,436
+0.07(+0.29%)
Nov 27, 2006
23.48
23.49
22.87
23.35
1,951,068
-0.22(-0.92%)
Nov 24, 2006
23.46
23.59
23.25
23.57
434,435
-0.03(-0.13%)
Nov 22, 2006
23.63
23.74
23.36
23.60
1,022,454
+0.06(+0.25%)
Nov 21, 2006
23.09
23.65
23.05
23.54
3,007,757
+0.49(+2.13%)
Nov 20, 2006
22.76
23.09
22.67
23.05
1,926,366
+0.15(+0.65%)
Nov 17, 2006
22.76
22.92
22.55
22.90
1,236,853
+0.02(+0.10%)
Nov 16, 2006
22.45
22.90
22.42
22.88
1,205,573
+0.48(+2.13%)
Nov 15, 2006
22.53
22.60
22.24
22.40
1,612,890
+0.01(+0.07%)
Nov 14, 2006
22.31
22.53
22.21
22.38
1,699,348
+0.04(+0.20%)
Nov 13, 2006
22.31
22.40
22.30
22.34
1,103,273
+0.04(+0.17%)
Nov 10, 2006
22.20
22.38
22.16
22.30
1,657,730
+0.02(+0.10%)
Nov 09, 2006
22.23
22.40
22.17
22.28
3,202,286
-0.03(-0.13%)
Nov 08, 2006
22.31
22.38
22.20
22.31
1,771,574
-0.04(-0.17%)
Nov 07, 2006
22.61
22.62
22.30
22.35
1,404,264
-0.26(-1.15%)
Nov 06, 2006
22.76
22.85
22.50
22.61
1,958,586
+0.25(+1.10%)
Nov 03, 2006
22.41
22.60
22.22
22.36
2,756,842
-0.03(-0.13%)
Nov 02, 2006
22.35
22.83
22.35
22.39
2,858,067
+0.47(+2.14%)
Nov 01, 2006
21.92
22.04
21.66
21.92
2,231,518
-0.05(-0.24%)
Oct 31, 2006
21.62
22.17
21.61
21.97
2,040,345
+0.37(+1.69%)
Oct 30, 2006
21.75
21.82
21.52
21.61
1,549,792
-0.19(-0.89%)
Oct 27, 2006
21.68
22.00
21.64
21.80
1,317,941
+0.05(+0.24%)
Oct 26, 2006
22.06
22.12
21.50
21.75
2,146,940
-0.30(-1.35%)
Oct 25, 2006
21.98
22.38
21.97
22.05
1,273,638
+0.03(+0.14%)
Oct 24, 2006
22.14
22.18
21.90
22.02
900,152
-0.25(-1.14%)
Oct 23, 2006
22.16
22.37
22.06
22.27
1,099,246
+0.00(+0.00%)
Oct 20, 2006
22.26
22.38
22.15
22.27
1,708,879
+0.01(+0.07%)
Oct 19, 2006
20.91
22.32
22.12
22.26
1,634,773
+0.04(+0.20%)
Oct 18, 2006
22.31
22.54
21.98
22.21
1,147,711
+0.04(+0.20%)
Oct 17, 2006
22.12
22.31
21.88
22.17
922,974
-0.08(-0.37%)
Oct 16, 2006
21.91
22.38
21.76
22.25
1,914,686
+0.28(+1.29%)
Oct 13, 2006
21.53
21.99
21.53
21.97
1,398,491
+0.29(+1.34%)
Oct 12, 2006
21.30
21.92
21.23
21.68
1,544,825
+0.38(+1.78%)
Oct 11, 2006
21.60
21.63
21.01
21.30
2,338,650
-0.48(-2.22%)
Oct 10, 2006
21.45
21.82
21.33
21.78
1,620,005
+0.18(+0.83%)
Oct 09, 2006
21.06
21.64
20.93
21.60
1,049,976
+0.42(+1.97%)
Oct 06, 2006
20.97
21.30
20.96
21.18
1,458,770
+0.13(+0.64%)
Oct 05, 2006
20.71
21.40
20.67
21.05
2,429,538
+0.19(+0.93%)
Oct 04, 2006
20.67
20.92
20.64
20.86
1,564,694
+0.07(+0.36%)
Oct 03, 2006
20.54
20.89
20.48
20.78
1,446,285
+0.16(+0.79%)
Oct 02, 2006
20.67
20.98
20.57
20.62
1,374,729
-0.22(-1.04%)
Sep 29, 2006
20.56
20.95
20.55
20.83
1,285,586
+0.19(+0.90%)
Sep 28, 2006
20.77
20.92
20.58
20.65
1,053,869
-0.19(-0.93%)
Sep 27, 2006
20.56
21.08
20.37
20.84
1,444,002
+0.24(+1.16%)
Sep 26, 2006
20.60
21.12
20.50
20.60
1,504,415
+0.03(+0.14%)
Sep 25, 2006
20.19
20.78
20.07
20.57
1,465,080
+0.47(+2.33%)
Sep 22, 2006
20.60
20.63
20.03
20.10
1,681,492
-0.48(-2.35%)
Sep 21, 2006
21.07
21.10
20.56
20.59
1,666,322
-0.48(-2.26%)
Sep 20, 2006
21.10
21.15
20.98
21.07
1,703,509
-0.04(-0.18%)
Sep 19, 2006
21.27
21.27
20.97
21.10
1,603,492
-0.20(-0.94%)
Sep 18, 2006
21.42
21.66
21.21
21.30
1,669,678
-0.25(-1.14%)
Sep 15, 2006
21.77
21.77
21.36
21.55
1,894,280
-0.22(-1.03%)
Sep 14, 2006
21.45
21.96
21.45
21.77
1,518,512
+0.13(+0.62%)
Sep 13, 2006
21.56
21.85
21.52
21.64
1,465,751
+0.01(+0.03%)
Sep 12, 2006
21.52
21.71
21.25
21.63
2,873,372
+0.11(+0.52%)
Sep 11, 2006
21.23
21.71
21.16
21.52
1,115,356
+0.26(+1.23%)
Sep 08, 2006
21.15
21.38
20.91
21.26
2,204,265
-0.04(-0.21%)
Sep 07, 2006
21.42
21.49
21.19
21.30
1,202,351
-0.07(-0.31%)
Sep 06, 2006
21.75
22.05
21.36
21.37
1,817,891
-0.56(-2.55%)
Sep 05, 2006
21.75
21.98
21.66
21.93
1,228,664
-0.01(-0.03%)
Sep 01, 2006
21.86
22.02
21.74
21.94
1,452,729
+0.14(+0.65%)
Aug 31, 2006
21.64
21.88
21.61
21.80
1,119,518
+0.21(+0.97%)
Aug 30, 2006
21.60
21.79
21.53
21.59
1,092,802
+0.12(+0.55%)
Aug 29, 2006
21.34
21.71
21.34
21.47
1,228,127
+0.24(+1.12%)
Aug 28, 2006
21.50
21.97
21.16
21.23
2,890,153
-0.28(-1.28%)
Aug 25, 2006
20.77
21.53
20.74
21.50
2,285,084
+0.74(+3.55%)
Aug 24, 2006
20.52
21.50
20.52
20.77
3,145,230
+1.12(+5.69%)
Aug 23, 2006
19.52
19.89
19.52
19.65
974,930
-0.05(-0.26%)
Aug 22, 2006
19.66
19.90
19.62
19.70
1,368,822
-0.44(-2.18%)
Aug 21, 2006
20.19
20.54
20.13
20.14
954,523
-0.54(-2.63%)
Aug 18, 2006
20.74
21.21
20.68
20.69
1,557,847
+0.10(+0.51%)
Aug 17, 2006
20.86
21.01
20.51
20.58
1,471,926
-0.36(-1.71%)
Aug 16, 2006
21.23
21.33
20.89
20.94
1,600,405
-0.29(-1.37%)
Aug 15, 2006
21.01
21.27
20.93
21.23
1,452,192
+0.72(+3.49%)
Aug 14, 2006
21.19
21.26
20.46
20.51
1,784,194
-0.89(-4.18%)
Aug 11, 2006
20.93
21.88
20.93
21.41
2,301,463
+0.44(+2.10%)
Aug 10, 2006
18.99
21.09
18.99
20.97
5,067,300
+1.55(+7.98%)
Aug 09, 2006
20.15
20.26
19.11
19.42
4,565,873
-0.58(-2.91%)
Aug 08, 2006
20.22
20.41
19.93
20.00
4,355,368
-0.12(-0.59%)
Aug 07, 2006
20.89
20.91
18.98
20.12
6,124,929
-0.92(-4.36%)
Aug 04, 2006
22.01
22.33
20.95
21.04
3,303,377
-0.93(-4.24%)
Aug 03, 2006
22.35
22.61
21.94
21.97
2,859,947
-0.39(-1.73%)
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
.