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 (%)
Jul 30, 2010
19.22
19.30
18.67
19.22
5,030,021
+0.15(+0.79%)
Jul 29, 2010
19.03
19.22
18.83
19.07
5,695,209
+0.14(+0.76%)
Jul 28, 2010
18.92
19.46
18.08
18.92
189
+1.41(+8.04%)
Jul 27, 2010
17.52
17.80
17.35
17.52
18,122
-0.14(-0.77%)
Jul 26, 2010
17.06
17.75
17.02
17.65
3,714,003
+0.56(+3.26%)
Jul 23, 2010
16.58
17.13
16.51
17.09
3,924,911
+0.48(+2.90%)
Jul 22, 2010
16.12
16.72
16.06
16.61
14,049
+0.79(+5.00%)
Jul 21, 2010
16.21
16.21
15.74
15.82
3,201,995
-0.20(-1.27%)
Jul 20, 2010
16.02
16.06
15.26
16.02
2,779,753
+0.41(+2.65%)
Jul 19, 2010
15.39
15.64
15.05
15.61
4,472,563
+0.31(+2.02%)
Jul 16, 2010
15.30
16.02
15.21
15.30
4,888,507
-0.71(-4.46%)
Jul 15, 2010
16.44
16.54
15.87
16.02
4,732,433
-0.36(-2.21%)
Jul 14, 2010
16.44
16.47
16.22
16.38
16,075
-0.19(-1.14%)
Jul 13, 2010
16.54
16.75
16.50
16.57
18,696
+0.34(+2.09%)
Jul 12, 2010
16.24
16.42
15.98
16.23
2,387,573
-0.13(-0.78%)
Jul 09, 2010
16.36
16.45
16.16
16.36
2,188,920
+0.14(+0.84%)
Jul 08, 2010
16.23
16.31
15.97
16.22
28,482
+0.23(+1.41%)
Jul 07, 2010
15.41
16.03
15.39
15.99
3,528,817
+0.59(+3.81%)
Jul 06, 2010
15.46
15.66
15.28
15.41
551
+0.26(+1.74%)
Jul 02, 2010
15.14
15.51
15.05
15.14
4,408,647
-0.14(-0.94%)
Jul 01, 2010
15.14
15.81
14.63
15.29
4,289,547
+0.13(+0.84%)
Jun 30, 2010
15.35
15.61
15.04
15.16
1,100
-0.20(-1.27%)
Jun 29, 2010
16.05
16.09
15.23
15.36
5,253,198
-1.32(-7.94%)
Jun 25, 2010
16.68
16.89
16.38
16.68
4,355,397
+0.03(+0.18%)
Jun 24, 2010
17.02
17.24
16.54
16.65
2,077,284
-0.56(-3.28%)
Jun 23, 2010
17.24
17.39
16.88
17.21
2,019,920
+0.02(+0.13%)
Jun 22, 2010
17.97
18.08
17.16
17.19
13,338
-0.78(-4.36%)
Jun 21, 2010
18.63
18.82
17.81
17.97
2,107,349
-0.17(-0.95%)
Jun 18, 2010
18.15
18.35
18.03
18.15
1,800,417
+0.02(+0.08%)
Jun 17, 2010
18.15
18.20
17.67
18.13
2,705,462
+0.02(+0.12%)
Jun 16, 2010
18.12
18.32
17.94
18.11
2,626,087
-0.22(-1.19%)
Jun 15, 2010
18.19
18.34
17.83
18.33
3,321,345
+0.40(+2.22%)
Jun 14, 2010
17.95
18.31
17.88
17.93
2,889,802
+0.19(+1.06%)
Jun 11, 2010
17.15
17.78
17.08
17.74
2,432,039
+0.26(+1.51%)
Jun 10, 2010
17.18
17.55
16.93
17.48
15,905
+0.88(+5.31%)
Jun 09, 2010
16.66
17.15
16.48
16.60
4,666,257
+0.08(+0.50%)
Jun 08, 2010
15.95
16.58
15.71
16.51
6,576,628
+0.67(+4.23%)
Jun 07, 2010
16.65
16.73
15.81
15.84
4,294,270
-0.81(-4.84%)
Jun 04, 2010
16.65
17.24
16.42
16.65
5,706,215
-0.90(-5.11%)
Jun 03, 2010
17.53
17.80
17.30
17.55
3,466,379
+0.11(+0.65%)
Jun 02, 2010
17.18
17.44
16.91
17.43
93,641
+0.35(+2.07%)
Jun 01, 2010
17.48
17.86
17.08
17.08
2,753,406
-0.68(-3.86%)
May 28, 2010
17.76
18.27
17.58
17.76
1,932,124
-0.29(-1.58%)
May 27, 2010
17.52
18.06
17.42
18.05
4,631,609
+1.04(+6.11%)
May 26, 2010
17.10
17.57
16.96
17.01
39,681
+0.12(+0.71%)
May 25, 2010
16.31
16.94
16.12
16.89
19,643
-0.07(-0.40%)
May 24, 2010
16.97
17.53
16.91
16.96
3,473,135
-0.03(-0.18%)
May 21, 2010
15.82
17.11
15.82
16.99
5,168,752
+0.63(+3.84%)
May 20, 2010
16.51
16.72
16.34
16.36
23,696
-1.31(-7.42%)
May 19, 2010
17.89
18.20
17.22
17.67
3,906,709
-0.36(-1.99%)
May 18, 2010
18.94
19.05
17.94
18.03
25,462
-0.59(-3.18%)
May 17, 2010
18.74
18.92
18.00
18.62
3,094,309
-0.01(-0.04%)
May 14, 2010
18.63
18.96
18.37
18.63
3,857,109
-0.49(-2.58%)
May 13, 2010
19.52
19.72
19.07
19.12
2,368,985
-0.51(-2.59%)
May 12, 2010
19.13
19.65
19.08
19.63
2,273,089
+0.61(+3.23%)
May 11, 2010
19.05
19.29
18.97
19.02
4,496,865
+0.02(+0.12%)
May 10, 2010
18.76
18.99
18.75
18.99
6,591,783
+1.74(+10.07%)
May 07, 2010
18.10
18.18
17.14
17.26
9,113,173
-1.04(-5.69%)
May 06, 2010
18.30
19.14
16.75
18.30
267
-0.70(-3.67%)
May 05, 2010
19.15
19.62
18.76
18.99
3,381,483
-0.54(-2.76%)
May 04, 2010
20.07
20.07
19.24
19.53
64,516
-0.91(-4.47%)
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
.