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 (%)
Aug 31, 2011
24.76
25.26
24.64
25.04
4,053,985
+0.50(+2.04%)
Aug 30, 2011
24.15
24.72
23.77
24.54
3,298,553
+0.28(+1.14%)
Aug 29, 2011
23.36
24.26
23.36
24.26
2,880,548
+1.30(+5.68%)
Aug 26, 2011
21.96
23.22
21.58
22.96
2,946,413
+0.76(+3.44%)
Aug 25, 2011
23.41
23.53
22.13
22.19
4,129,634
-1.04(-4.48%)
Aug 24, 2011
22.16
23.27
22.09
23.23
4,173,529
+0.93(+4.15%)
Aug 23, 2011
21.28
22.31
21.07
22.31
3,285,524
+1.22(+5.77%)
Aug 22, 2011
21.80
21.93
21.01
21.09
3,576,165
-0.05(-0.22%)
Aug 19, 2011
21.09
21.90
21.04
21.14
4,790,903
-0.32(-1.50%)
Aug 18, 2011
22.04
22.19
21.17
21.46
6,001,615
-1.65(-7.13%)
Aug 17, 2011
23.40
23.57
22.72
23.11
3,237,553
-0.04(-0.17%)
Aug 16, 2011
23.38
23.61
22.87
23.15
3,410,163
-0.56(-2.36%)
Aug 15, 2011
23.39
23.73
23.11
23.71
3,275,404
+0.54(+2.32%)
Aug 12, 2011
22.81
23.56
22.62
23.17
6,628,698
+0.73(+3.25%)
Aug 11, 2011
20.80
22.86
20.75
22.44
7,439,079
+1.76(+8.53%)
Aug 10, 2011
20.28
21.62
20.16
20.68
7,291,113
-0.37(-1.75%)
Aug 09, 2011
21.25
21.11
19.31
21.05
10,228,352
+1.59(+8.16%)
Aug 08, 2011
21.25
21.34
18.98
19.46
11,092,842
-2.67(-12.06%)
Aug 05, 2011
23.30
23.64
21.60
22.13
10,440,026
-0.73(-3.19%)
Aug 04, 2011
24.94
24.98
22.83
22.85
9,460,900
-2.54(-9.99%)
Aug 03, 2011
24.84
25.49
24.19
25.39
4,581,792
+0.60(+2.41%)
Aug 02, 2011
26.37
26.59
24.76
24.79
5,076,996
-1.91(-7.15%)
Aug 01, 2011
26.79
26.91
26.20
26.70
3,192,243
+0.18(+0.69%)
Jul 29, 2011
26.36
26.87
25.76
26.52
2,833,350
-0.23(-0.86%)
Jul 28, 2011
26.88
27.47
26.68
26.75
3,053,199
+0.12(+0.46%)
Jul 27, 2011
27.42
27.60
26.46
26.63
5,626,729
+0.43(+1.64%)
Jul 26, 2011
26.19
26.35
25.96
26.20
1,921,899
-0.02(-0.06%)
Jul 25, 2011
25.97
26.33
25.80
26.21
2,806,401
-0.06(-0.23%)
Jul 22, 2011
26.24
26.53
26.17
26.27
1,877,830
+0.05(+0.18%)
Jul 21, 2011
25.92
26.41
25.86
26.23
1,858,915
+0.47(+1.82%)
Jul 20, 2011
25.82
25.87
25.55
25.76
1,206,846
+0.02(+0.06%)
Jul 19, 2011
25.57
25.86
25.48
25.74
1,939,702
+0.41(+1.60%)
Jul 18, 2011
25.39
25.51
25.00
25.34
2,007,484
-0.19(-0.75%)
Jul 15, 2011
25.63
25.63
25.21
25.53
1,859,584
+0.05(+0.21%)
Jul 14, 2011
25.88
25.92
25.03
25.48
3,865,212
-0.61(-2.32%)
Jul 13, 2011
26.03
26.46
26.03
26.08
2,357,943
+0.27(+1.04%)
Jul 12, 2011
26.04
26.22
25.78
25.81
2,902,685
-0.36(-1.38%)
Jul 11, 2011
26.23
26.49
25.94
26.17
1,798,390
-0.48(-1.78%)
Jul 08, 2011
26.70
26.83
26.44
26.65
2,841,913
-0.49(-1.81%)
Jul 07, 2011
27.09
27.38
27.03
27.14
2,201,532
+0.35(+1.32%)
Jul 06, 2011
26.74
26.84
26.56
26.79
2,515,510
+0.02(+0.09%)
Jul 05, 2011
26.92
26.96
26.56
26.76
2,445,872
-0.22(-0.82%)
Jul 01, 2011
25.82
27.06
25.80
26.99
3,677,374
+1.19(+4.61%)
Jun 30, 2011
25.64
26.07
25.64
25.80
2,197,490
+0.24(+0.93%)
Jun 29, 2011
25.62
25.89
25.44
25.56
1,676,238
+0.03(+0.12%)
Jun 28, 2011
24.82
25.67
24.79
25.53
2,204,720
+0.87(+3.54%)
Jun 27, 2011
24.68
24.84
24.46
24.66
1,765,775
+0.09(+0.37%)
Jun 24, 2011
24.80
24.93
24.46
24.56
2,672,731
-0.18(-0.74%)
Jun 23, 2011
24.34
24.89
24.23
24.75
3,334,211
+0.03(+0.12%)
Jun 22, 2011
24.88
25.27
24.70
24.72
1,730,050
-0.34(-1.38%)
Jun 21, 2011
24.61
25.20
24.54
25.06
1,775,198
+0.58(+2.38%)
Jun 20, 2011
24.55
24.61
24.43
24.48
2,156,494
+0.28(+1.14%)
Jun 17, 2011
23.84
24.41
23.84
24.20
3,186,929
+0.61(+2.57%)
Jun 16, 2011
24.11
24.15
23.30
23.60
2,980,569
-0.52(-2.16%)
Jun 15, 2011
24.38
24.56
23.90
24.12
2,728,785
-0.51(-2.05%)
Jun 14, 2011
24.45
24.78
24.36
24.63
1,829,225
+0.52(+2.16%)
Jun 13, 2011
24.23
24.39
23.87
24.10
2,378,081
-0.05(-0.19%)
Jun 10, 2011
24.57
24.64
24.13
24.15
3,575,196
-0.57(-2.30%)
Jun 09, 2011
24.67
24.76
24.24
24.72
4,506,035
+0.11(+0.44%)
Jun 08, 2011
25.30
25.40
24.48
24.61
4,151,045
-0.76(-2.99%)
Jun 07, 2011
25.57
25.94
25.35
25.37
1,954,805
-0.04(-0.15%)
Jun 06, 2011
25.66
25.91
25.38
25.41
1,423,467
-0.28(-1.07%)
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
.