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 (%)
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%)
Mar 02, 2009
2.667
2.741
2.354
2.384
5,232,754
-0.36(-13.28%)
Feb 27, 2009
2.540
2.883
2.525
2.749
0
+0.09(+3.36%)
Feb 26, 2009
2.570
2.793
2.539
2.659
6,033,720
+0.11(+4.39%)
Feb 25, 2009
2.600
2.659
2.451
2.547
4,929,591
-0.07(-2.56%)
Feb 24, 2009
2.533
2.674
2.421
2.615
5,779,515
+0.11(+4.46%)
Feb 23, 2009
2.726
2.853
2.406
2.503
7,089,782
-0.17(-6.41%)
Feb 20, 2009
2.801
2.912
2.518
2.674
5,420,145
-0.20(-6.99%)
Feb 19, 2009
2.979
3.076
2.868
2.875
4,839,201
-0.06(-2.03%)
Feb 18, 2009
3.426
3.456
2.749
2.935
9,454,786
-0.39(-11.66%)
Feb 17, 2009
3.352
3.486
3.099
3.322
11,987,557
+0.21(+6.70%)
Feb 13, 2009
4.693
4.693
2.987
3.114
21,196,810
-1.31(-29.63%)
Feb 12, 2009
4.007
4.499
3.747
4.425
4,698,781
+0.11(+2.59%)
Feb 11, 2009
4.313
4.536
4.186
4.313
2,978,905
+0.02(+0.52%)
Feb 10, 2009
4.514
4.626
4.261
4.290
5,668,652
-0.31(-6.65%)
Feb 09, 2009
4.648
4.655
4.454
4.596
2,347,174
-0.04(-0.96%)
Feb 06, 2009
4.387
4.782
4.305
4.641
3,474,213
+0.28(+6.50%)
Feb 05, 2009
4.201
4.521
4.082
4.358
3,012,184
+0.14(+3.36%)
Feb 04, 2009
4.425
4.499
4.156
4.216
3,073,118
-0.18(-4.07%)
Feb 03, 2009
4.372
4.462
4.052
4.395
3,479,484
+0.04(+1.03%)
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
.