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 (%)
May 29, 2009
8.454
8.782
8.372
8.782
4,962,637
+0.38(+4.52%)
May 28, 2009
8.387
8.454
7.978
8.402
5,331,020
+0.16(+1.99%)
May 27, 2009
8.775
8.834
8.201
8.238
6,256,689
-0.50(-5.71%)
May 26, 2009
7.918
8.737
7.799
8.737
7,730,740
+0.70(+8.71%)
May 22, 2009
8.119
8.164
7.821
8.037
4,151,087
-0.08(-1.01%)
May 21, 2009
8.127
8.305
7.903
8.119
5,082,382
-0.17(-2.07%)
May 20, 2009
8.626
8.916
8.216
8.290
8,169,903
-0.22(-2.62%)
May 19, 2009
8.439
8.760
8.308
8.514
6,763,340
+0.18(+2.14%)
May 18, 2009
7.978
8.469
7.896
8.335
9,571,497
+0.48(+6.17%)
May 15, 2009
7.888
8.216
7.680
7.851
6,688,283
-0.04(-0.57%)
May 14, 2009
7.799
8.104
7.404
7.896
11,713,314
-0.01(-0.09%)
May 13, 2009
8.387
8.387
7.829
7.903
13,273,795
-0.90(-10.24%)
May 12, 2009
9.251
9.400
8.439
8.804
6,391,648
-0.28(-3.11%)
May 11, 2009
9.393
9.482
9.050
9.087
6,909,508
-0.52(-5.43%)
May 08, 2009
9.348
9.631
9.147
9.609
7,348,385
+0.44(+4.79%)
May 07, 2009
9.579
9.713
8.961
9.169
8,315,470
-0.19(-2.07%)
May 06, 2009
9.683
9.736
9.073
9.363
7,345,766
-0.24(-2.48%)
May 05, 2009
9.460
9.914
9.266
9.601
7,879,475
+0.10(+1.02%)
May 04, 2009
9.497
9.527
9.341
9.505
7,548,617
+0.48(+5.28%)
May 01, 2009
8.573
9.080
8.544
9.028
7,904,846
+0.33(+3.77%)
Apr 30, 2009
8.827
9.362
8.611
8.700
15,025,116
-0.13(-1.52%)
Apr 29, 2009
7.076
9.125
7.076
8.834
20,959,334
+2.31(+35.39%)
Apr 28, 2009
6.518
7.099
6.398
6.525
7,933,056
-0.15(-2.23%)
Apr 27, 2009
7.084
7.173
6.428
6.674
8,382,879
-0.86(-11.37%)
Apr 24, 2009
6.920
7.702
6.585
7.531
7,788,555
+0.41(+5.75%)
Apr 23, 2009
6.398
7.203
6.398
7.121
9,453,339
+0.80(+12.60%)
Apr 22, 2009
5.870
6.525
5.847
6.324
7,503,208
+0.16(+2.66%)
Apr 21, 2009
5.713
6.212
5.587
6.160
5,642,064
+0.43(+7.54%)
Apr 20, 2009
6.376
6.398
5.616
5.728
7,736,514
-0.92(-13.79%)
Apr 17, 2009
6.160
6.741
6.101
6.644
7,302,227
+0.39(+6.32%)
Apr 16, 2009
5.832
6.331
5.758
6.249
8,522,320
+0.41(+7.02%)
Apr 15, 2009
5.527
5.877
5.363
5.840
6,066,667
+0.28(+4.95%)
Apr 14, 2009
5.438
5.698
5.244
5.564
6,222,565
+0.04(+0.67%)
Apr 13, 2009
5.214
5.594
5.214
5.527
4,454,469
+0.16(+3.06%)
Apr 09, 2009
4.916
5.363
4.767
5.363
7,474,379
+0.65(+13.74%)
Apr 08, 2009
4.343
4.745
4.283
4.715
6,537,911
+0.45(+10.66%)
Apr 07, 2009
4.387
4.462
4.097
4.261
4,178,033
-0.27(-5.92%)
Apr 06, 2009
4.454
4.603
4.305
4.529
5,436,572
-0.01(-0.33%)
Apr 03, 2009
4.231
4.581
4.156
4.544
8,751,920
+0.31(+7.39%)
Apr 02, 2009
3.479
4.313
3.479
4.231
8,498,861
+0.69(+19.58%)
Apr 01, 2009
3.061
3.583
3.009
3.538
4,895,456
+0.41(+13.10%)
Mar 31, 2009
3.218
3.218
3.039
3.128
3,430,901
+0.04(+1.20%)
Mar 30, 2009
3.136
3.188
3.032
3.091
3,801,565
-0.20(-6.11%)
Mar 26, 2009
3.203
3.404
3.099
3.292
5,379,156
+0.15(+4.74%)
Mar 25, 2009
3.382
3.486
2.950
3.143
5,807,898
-0.19(-5.59%)
Mar 24, 2009
3.337
3.508
3.300
3.330
3,942,695
-0.16(-4.49%)
Mar 23, 2009
3.196
3.486
3.196
3.486
4,960,180
+0.48(+16.13%)
Mar 20, 2009
3.151
3.173
2.681
3.002
6,238,134
-0.15(-4.90%)
Mar 19, 2009
3.330
3.426
3.091
3.156
3,875,917
-0.10(-3.03%)
Mar 18, 2009
3.076
3.322
3.002
3.255
5,899,575
+0.13(+4.30%)
Mar 17, 2009
3.017
3.121
2.927
3.121
3,511,656
+0.11(+3.71%)
Mar 16, 2009
3.151
3.508
2.965
3.009
4,635,360
-0.10(-3.35%)
Mar 13, 2009
3.181
3.270
2.979
3.114
0
-0.03(-0.95%)
Mar 12, 2009
2.898
3.166
2.801
3.143
5,058,140
+0.23(+7.93%)
Mar 11, 2009
2.778
3.143
2.749
2.912
4,958,137
+0.18(+6.54%)
Mar 10, 2009
2.391
2.831
2.346
2.734
5,370,507
+0.42(+18.39%)
Mar 09, 2009
2.197
2.764
2.123
2.309
4,247,149
+0.13(+6.16%)
Mar 06, 2009
2.287
2.398
2.063
2.175
0
-0.07(-3.31%)
Mar 05, 2009
2.488
2.503
2.212
2.250
3,621,473
-0.26(-10.39%)
Mar 04, 2009
2.406
2.585
2.354
2.510
3,812,598
+0.13(+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
.