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 31, 2012
39.36
39.36
38.14
38.94
9,471,922
-0.18(-0.46%)
May 30, 2012
39.29
39.34
38.76
39.12
2,651,644
-0.60(-1.52%)
May 29, 2012
39.15
39.81
38.99
39.73
3,493,607
+1.07(+2.77%)
May 25, 2012
38.99
39.10
38.52
38.65
2,030,280
-0.22(-0.56%)
May 24, 2012
38.86
39.20
38.43
38.87
1,822,432
+0.19(+0.49%)
May 23, 2012
37.97
38.81
37.64
38.68
2,829,999
+0.40(+1.04%)
May 22, 2012
38.08
38.92
37.97
38.29
3,202,721
+0.48(+1.28%)
May 21, 2012
36.52
37.90
36.45
37.80
3,131,240
+1.39(+3.83%)
May 18, 2012
37.02
38.02
36.28
36.41
8,086,356
-0.51(-1.37%)
May 17, 2012
38.92
39.02
36.86
36.91
4,191,753
-1.83(-4.72%)
May 16, 2012
39.71
40.00
38.68
38.74
4,001,738
-0.79(-1.99%)
May 15, 2012
39.61
39.86
39.32
39.53
2,731,665
-0.07(-0.18%)
May 14, 2012
39.72
39.92
39.31
39.60
2,360,026
-0.59(-1.47%)
May 11, 2012
39.65
40.60
39.47
40.19
2,178,186
+0.24(+0.60%)
May 10, 2012
39.89
40.31
39.65
39.95
3,503,586
+0.44(+1.12%)
May 09, 2012
39.09
39.68
38.62
39.51
3,804,699
-0.10(-0.26%)
May 08, 2012
39.75
39.94
38.85
39.61
3,424,157
-0.40(-1.01%)
May 07, 2012
39.58
40.18
39.51
40.01
2,927,704
+0.20(+0.51%)
May 04, 2012
39.85
40.04
39.61
39.81
3,133,124
-0.33(-0.81%)
May 03, 2012
39.89
40.20
39.63
40.14
2,929,364
+0.18(+0.45%)
May 02, 2012
39.57
40.23
39.54
39.96
2,163,206
+0.25(+0.63%)
May 01, 2012
39.17
40.21
39.17
39.71
2,838,347
+0.53(+1.35%)
Apr 30, 2012
39.30
39.35
38.81
39.18
1,846,608
-0.21(-0.53%)
Apr 27, 2012
39.30
39.55
38.91
39.39
3,195,928
+0.32(+0.82%)
Apr 26, 2012
38.16
39.25
38.16
39.07
5,163,429
+0.96(+2.51%)
Apr 25, 2012
37.33
38.64
37.33
38.11
4,245,091
+1.45(+3.95%)
Apr 24, 2012
36.77
36.85
36.42
36.66
3,142,751
-0.03(-0.08%)
Apr 23, 2012
36.62
36.77
36.15
36.70
1,863,819
-0.28(-0.76%)
Apr 20, 2012
37.48
37.50
36.92
36.98
1,693,863
-0.34(-0.92%)
Apr 19, 2012
37.13
37.66
36.96
37.32
2,717,353
+0.27(+0.74%)
Apr 18, 2012
36.65
37.31
36.58
37.05
2,931,782
+0.14(+0.38%)
Apr 17, 2012
36.76
37.02
36.55
36.91
1,652,181
+0.50(+1.37%)
Apr 16, 2012
36.62
36.73
36.10
36.41
2,004,965
+0.12(+0.32%)
Apr 13, 2012
35.99
36.61
35.92
36.29
1,479,543
+0.10(+0.28%)
Apr 12, 2012
35.68
36.41
35.67
36.19
2,069,254
+0.58(+1.64%)
Apr 11, 2012
35.42
36.17
35.40
35.61
2,855,805
+0.73(+2.10%)
Apr 10, 2012
35.81
35.89
34.63
34.87
2,365,083
-1.00(-2.78%)
Apr 09, 2012
35.82
36.04
35.69
35.87
1,656,588
-0.68(-1.85%)
Apr 05, 2012
35.95
36.59
35.95
36.55
1,666,677
+0.45(+1.25%)
Apr 04, 2012
36.18
36.32
35.78
36.10
1,690,624
-0.45(-1.24%)
Apr 03, 2012
36.51
36.91
36.36
36.55
1,879,357
-0.10(-0.28%)
Apr 02, 2012
36.19
36.90
36.02
36.65
2,994,968
+0.45(+1.25%)
Mar 30, 2012
35.98
36.57
35.89
36.20
2,682,263
+1.08(+3.08%)
Mar 29, 2012
35.05
35.24
34.70
35.12
1,591,790
-0.30(-0.86%)
Mar 28, 2012
35.44
35.44
34.87
35.42
1,777,970
-0.04(-0.11%)
Mar 27, 2012
35.55
35.96
35.44
35.46
1,976,919
+0.16(+0.46%)
Mar 26, 2012
35.15
35.43
35.12
35.30
2,011,369
+0.55(+1.59%)
Mar 23, 2012
34.86
34.98
34.45
34.74
1,663,101
-0.03(-0.09%)
Mar 22, 2012
34.85
35.19
34.63
34.77
1,561,639
-0.32(-0.91%)
Mar 21, 2012
35.09
35.30
34.98
35.09
2,066,721
+0.05(+0.13%)
Mar 20, 2012
35.09
35.23
34.78
35.05
1,851,554
-0.28(-0.79%)
Mar 19, 2012
35.23
35.51
35.04
35.33
2,615,944
+0.12(+0.33%)
Mar 16, 2012
35.50
35.59
35.19
35.21
2,950,967
-0.23(-0.66%)
Mar 15, 2012
35.80
35.92
35.37
35.44
2,189,732
-0.26(-0.72%)
Mar 14, 2012
35.63
36.00
35.56
35.70
1,740,958
-0.23(-0.63%)
Mar 13, 2012
35.03
35.98
35.02
35.93
3,182,564
+1.20(+3.45%)
Mar 12, 2012
34.36
34.97
34.29
34.73
2,303,821
+0.54(+1.59%)
Mar 09, 2012
34.02
34.25
33.81
34.19
2,143,117
+0.31(+0.91%)
Mar 08, 2012
34.03
34.19
33.77
33.88
1,578,737
+0.14(+0.41%)
Mar 07, 2012
33.55
33.81
33.37
33.74
1,399,218
+0.30(+0.90%)
Mar 06, 2012
33.98
34.01
33.26
33.43
2,607,843
-0.95(-2.77%)
Mar 05, 2012
34.16
34.51
34.08
34.39
1,988,674
+0.17(+0.50%)
Mar 02, 2012
34.39
34.78
34.07
34.22
1,767,333
-0.29(-0.85%)
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
.