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, 2009
11.63
11.67
11.24
11.28
2,933,794
-0.50(-4.24%)
Aug 28, 2009
11.89
12.07
11.73
11.78
2,362,351
-0.02(-0.19%)
Aug 27, 2009
11.72
11.92
11.43
11.81
2,290,977
+0.03(+0.25%)
Aug 26, 2009
11.95
12.02
11.75
11.78
2,549,242
-0.25(-2.04%)
Aug 25, 2009
11.90
12.25
11.90
12.02
3,950,468
+0.24(+2.02%)
Aug 24, 2009
12.16
12.29
11.70
11.78
4,095,701
-0.37(-3.00%)
Aug 21, 2009
11.86
12.25
11.82
12.15
3,811,543
+0.34(+2.84%)
Aug 20, 2009
11.35
11.88
11.34
11.81
4,256,207
+0.43(+3.80%)
Aug 19, 2009
11.19
11.41
11.02
11.38
3,177,544
+0.03(+0.26%)
Aug 18, 2009
10.95
11.39
10.95
11.35
3,259,459
+0.42(+3.88%)
Aug 17, 2009
11.17
11.25
10.80
10.93
3,437,745
-0.59(-5.11%)
Aug 14, 2009
11.75
11.82
11.28
11.52
2,982,390
-0.24(-2.03%)
Aug 13, 2009
11.58
11.90
11.36
11.75
5,002,229
+0.28(+2.47%)
Aug 12, 2009
11.20
11.66
11.20
11.47
4,755,423
+0.22(+1.92%)
Aug 11, 2009
11.20
11.36
10.96
11.26
3,463,901
-0.07(-0.66%)
Aug 10, 2009
11.52
11.61
11.07
11.33
8,402,403
-0.26(-2.25%)
Aug 07, 2009
10.87
11.64
10.82
11.59
6,463,971
+0.87(+8.13%)
Aug 06, 2009
11.06
11.08
10.63
10.72
5,379,495
-0.26(-2.37%)
Aug 05, 2009
10.91
11.08
10.67
10.98
4,629,568
+0.08(+0.75%)
Aug 04, 2009
10.53
11.05
10.41
10.90
6,933,008
+0.31(+2.88%)
Aug 03, 2009
10.61
10.64
10.41
10.59
5,236,231
+0.20(+1.94%)
Jul 31, 2009
10.23
10.44
10.20
10.39
4,883,078
+0.15(+1.45%)
Jul 30, 2009
9.870
10.43
9.870
10.24
9,597,609
+0.55(+5.69%)
Jul 29, 2009
9.534
10.25
9.393
9.691
9,473,540
+0.25(+2.68%)
Jul 28, 2009
9.460
9.601
9.229
9.438
4,233,982
-0.07(-0.78%)
Jul 27, 2009
9.587
9.587
9.318
9.512
6,041,521
+0.05(+0.55%)
Jul 24, 2009
8.871
9.542
8.797
9.460
6,577,105
+0.51(+5.75%)
Jul 23, 2009
8.827
9.251
8.700
8.946
7,661,826
+0.16(+1.87%)
Jul 22, 2009
8.894
9.087
8.730
8.782
6,762,210
-0.23(-2.56%)
Jul 21, 2009
9.065
9.155
8.790
9.013
5,282,522
-0.05(-0.58%)
Jul 20, 2009
8.827
9.095
8.790
9.065
4,895,675
+0.36(+4.11%)
Jul 17, 2009
8.842
8.931
8.618
8.708
3,726,328
-0.19(-2.09%)
Jul 16, 2009
8.499
8.976
8.335
8.894
5,975,156
+0.12(+1.36%)
Jul 15, 2009
8.685
8.890
8.566
8.775
5,659,480
+0.24(+2.79%)
Jul 14, 2009
8.365
8.641
8.238
8.536
5,646,417
+0.19(+2.23%)
Jul 13, 2009
8.127
8.357
8.104
8.350
6,166,811
+0.42(+5.36%)
Jul 10, 2009
7.955
8.262
7.723
7.925
4,111,405
-0.15(-1.84%)
Jul 09, 2009
8.000
8.335
7.918
8.074
8,186,496
+0.25(+3.14%)
Jul 08, 2009
7.963
8.015
7.665
7.829
8,221,594
-0.10(-1.31%)
Jul 07, 2009
8.209
8.257
7.903
7.933
6,822,318
-0.28(-3.36%)
Jul 06, 2009
8.559
8.559
7.940
8.209
7,815,865
-0.49(-5.65%)
Jul 02, 2009
8.812
8.938
8.551
8.700
5,603,039
-0.39(-4.34%)
Jul 01, 2009
8.991
9.311
8.871
9.095
5,323,778
+0.07(+0.74%)
Jun 30, 2009
9.296
9.296
8.797
9.028
5,547,395
-0.22(-2.34%)
Jun 29, 2009
9.080
9.348
8.879
9.244
4,708,449
+0.36(+4.02%)
Jun 26, 2009
9.006
9.006
8.782
8.886
7,587,798
-0.12(-1.32%)
Jun 25, 2009
8.894
9.065
8.827
9.006
4,002,952
+0.33(+3.78%)
Jun 24, 2009
8.745
9.125
8.592
8.678
5,101,196
+0.05(+0.60%)
Jun 23, 2009
8.598
8.849
8.335
8.626
4,938,839
+0.10(+1.22%)
Jun 22, 2009
9.035
9.125
8.512
8.521
6,525,985
-0.64(-6.99%)
Jun 19, 2009
8.588
9.408
8.369
9.162
10,322,571
+0.82(+9.82%)
Jun 18, 2009
8.641
8.730
8.238
8.343
7,201,314
-0.30(-3.45%)
Jun 17, 2009
8.551
8.752
8.134
8.641
6,018,849
+0.08(+0.96%)
Jun 16, 2009
8.447
8.812
8.410
8.559
8,829,494
+0.11(+1.32%)
Jun 15, 2009
8.663
8.782
8.268
8.447
7,009,887
-0.48(-5.42%)
Jun 12, 2009
8.931
8.946
8.685
8.931
2,776,778
-0.08(-0.91%)
Jun 11, 2009
9.236
9.393
8.976
9.013
5,138,547
-0.22(-2.34%)
Jun 10, 2009
9.318
9.393
8.946
9.229
5,182,015
+0.00(+0.00%)
Jun 09, 2009
9.125
9.303
8.924
9.229
2,355,414
+0.12(+1.31%)
Jun 08, 2009
8.976
9.251
8.842
9.110
4,255,471
-0.16(-1.77%)
Jun 05, 2009
9.505
9.572
9.050
9.274
4,553,196
-0.07(-0.80%)
Jun 04, 2009
9.445
9.452
8.708
9.348
5,082,210
+0.45(+5.11%)
Jun 03, 2009
9.162
9.251
8.767
8.894
6,289,063
-0.44(-4.71%)
Jun 02, 2009
9.199
9.460
8.901
9.333
6,803,350
+0.07(+0.72%)
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
.