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 (%)
Sep 28, 2007
24.02
24.41
23.95
24.40
1,577,850
+0.76(+3.21%)
Sep 27, 2007
23.98
23.98
23.57
23.64
777,312
-0.12(-0.50%)
Sep 26, 2007
23.05
24.00
22.96
23.76
3,057,027
+0.95(+4.15%)
Sep 25, 2007
23.05
23.22
22.61
22.82
2,074,847
-0.51(-2.20%)
Sep 24, 2007
23.80
24.03
23.27
23.33
1,361,975
-0.58(-2.43%)
Sep 21, 2007
23.72
23.93
23.46
23.91
1,575,971
+0.45(+1.91%)
Sep 20, 2007
23.81
23.84
23.39
23.46
1,021,917
-0.34(-1.41%)
Sep 19, 2007
23.19
24.12
23.18
23.80
1,844,741
+0.83(+3.60%)
Sep 18, 2007
22.08
23.03
21.77
22.97
1,993,894
+0.89(+4.05%)
Sep 17, 2007
22.33
22.38
22.00
22.08
1,765,130
-0.42(-1.85%)
Sep 14, 2007
22.23
22.62
22.09
22.50
896,393
+0.11(+0.50%)
Sep 13, 2007
22.43
22.57
22.25
22.38
1,107,033
+0.10(+0.47%)
Sep 12, 2007
22.49
22.67
22.12
22.28
2,217,825
-0.31(-1.38%)
Sep 11, 2007
22.47
22.63
22.12
22.59
1,352,443
+0.19(+0.86%)
Sep 10, 2007
22.63
22.67
22.27
22.40
766,572
-0.09(-0.40%)
Sep 07, 2007
23.24
23.28
22.41
22.49
1,375,669
-1.08(-4.58%)
Sep 06, 2007
23.61
23.75
23.33
23.57
712,201
-0.04(-0.16%)
Sep 05, 2007
23.43
23.76
23.31
23.61
928,882
-0.05(-0.22%)
Sep 04, 2007
23.66
23.84
23.23
23.66
894,379
-0.10(-0.44%)
Aug 31, 2007
23.46
23.87
23.17
23.76
1,741,100
+0.35(+1.50%)
Aug 30, 2007
23.14
23.50
22.93
23.41
935,728
+0.14(+0.61%)
Aug 29, 2007
22.72
23.31
22.17
23.27
1,373,789
+0.67(+2.97%)
Aug 28, 2007
23.04
23.29
22.53
22.60
1,184,764
-0.52(-2.26%)
Aug 27, 2007
23.87
23.87
23.09
23.12
1,116,296
-0.75(-3.15%)
Aug 24, 2007
23.10
23.87
22.94
23.87
1,330,023
+0.98(+4.30%)
Aug 23, 2007
23.08
23.26
22.77
22.89
878,269
+0.01(+0.03%)
Aug 22, 2007
22.72
22.96
22.35
22.88
1,706,597
+0.39(+1.72%)
Aug 21, 2007
21.76
22.62
21.61
22.50
2,421,886
+0.89(+4.14%)
Aug 20, 2007
21.39
21.74
21.23
21.60
1,189,194
+0.26(+1.22%)
Aug 17, 2007
21.42
21.67
20.50
21.34
5,607,392
+0.25(+1.17%)
Aug 16, 2007
21.55
21.75
20.86
21.09
5,247,062
-0.69(-3.15%)
Aug 15, 2007
23.28
23.28
21.76
21.78
3,364,417
-1.58(-6.76%)
Aug 14, 2007
23.64
23.87
23.28
23.36
2,556,003
-0.07(-0.29%)
Aug 13, 2007
23.51
23.64
23.27
23.43
1,724,989
+0.35(+1.52%)
Aug 10, 2007
22.84
23.20
22.12
23.08
3,614,571
+0.24(+1.04%)
Aug 09, 2007
23.59
23.69
22.77
22.84
4,771,540
-0.99(-4.16%)
Aug 08, 2007
23.26
23.91
23.20
23.83
2,130,074
+0.66(+2.83%)
Aug 07, 2007
22.96
23.38
22.86
23.17
2,813,775
+0.11(+0.48%)
Aug 06, 2007
22.94
23.15
22.50
23.06
4,857,882
-0.01(-0.03%)
Aug 03, 2007
23.39
23.96
23.00
23.07
2,729,573
-0.89(-3.70%)
Aug 02, 2007
25.02
25.15
23.63
23.96
3,345,532
-1.07(-4.26%)
Aug 01, 2007
24.58
26.82
23.02
25.02
6,929,886
-0.04(-0.18%)
Jul 31, 2007
24.66
25.81
24.66
25.07
2,144,388
-0.13(-0.50%)
Jul 30, 2007
24.94
25.27
24.77
25.19
1,591,396
+0.04(+0.18%)
Jul 27, 2007
25.92
26.07
24.94
25.15
2,067,073
-0.89(-3.40%)
Jul 26, 2007
26.67
26.74
25.32
26.03
3,258,468
-0.97(-3.59%)
Jul 25, 2007
27.34
27.53
26.85
27.00
1,488,608
-0.10(-0.38%)
Jul 24, 2007
28.33
28.45
27.02
27.11
1,446,613
-1.52(-5.31%)
Jul 23, 2007
26.96
28.85
26.96
28.63
2,171,374
+1.00(+3.61%)
Jul 20, 2007
28.31
28.31
27.52
27.63
1,691,695
-0.25(-0.88%)
Jul 19, 2007
27.41
28.21
27.33
27.87
1,929,051
+0.66(+2.44%)
Jul 18, 2007
27.45
27.57
26.76
27.21
1,386,927
-0.39(-1.40%)
Jul 17, 2007
27.75
27.93
27.58
27.60
755,295
-0.19(-0.67%)
Jul 16, 2007
28.01
28.01
27.64
27.78
825,272
-0.37(-1.32%)
Jul 13, 2007
28.26
28.26
27.98
28.16
743,078
-0.10(-0.37%)
Jul 12, 2007
28.19
28.26
28.08
28.26
846,854
+0.04(+0.16%)
Jul 11, 2007
28.07
28.31
27.98
28.22
812,352
+0.14(+0.50%)
Jul 10, 2007
28.57
28.59
28.06
28.07
1,109,826
-0.74(-2.56%)
Jul 09, 2007
28.81
28.86
28.52
28.81
907,133
+0.11(+0.39%)
Jul 06, 2007
29.03
28.99
28.35
28.70
949,288
-0.12(-0.41%)
Jul 05, 2007
29.53
29.35
28.80
28.82
3,152,600
+0.94(+3.37%)
Jul 03, 2007
28.13
28.16
27.63
27.88
1,123,948
-0.24(-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
.