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 (%)
Oct 31, 2008
5.512
6.488
5.333
6.101
4,891,650
+0.55(+9.93%)
Oct 30, 2008
5.661
6.890
5.326
5.549
7,307,638
+0.23(+4.34%)
Oct 29, 2008
4.201
5.415
4.112
5.318
8,475,445
+1.08(+25.48%)
Oct 28, 2008
3.948
4.238
3.613
4.238
6,866,895
+0.38(+9.85%)
Oct 27, 2008
4.127
4.216
3.858
3.858
3,835,236
-0.34(-7.99%)
Oct 24, 2008
4.201
4.402
4.037
4.194
5,331,782
-0.38(-8.31%)
Oct 23, 2008
4.559
4.767
4.231
4.574
6,143,172
+0.01(+0.33%)
Oct 22, 2008
5.400
5.452
4.529
4.559
6,482,152
-1.05(-18.73%)
Oct 21, 2008
5.855
6.086
5.557
5.609
4,434,950
-0.39(-6.46%)
Oct 20, 2008
6.451
6.525
5.758
5.996
4,419,812
-0.41(-6.40%)
Oct 17, 2008
5.929
6.585
5.922
6.406
3,634,484
-0.03(-0.46%)
Oct 16, 2008
6.413
6.540
5.899
6.436
4,689,664
+0.07(+1.17%)
Oct 15, 2008
7.248
7.248
6.361
6.361
4,100,299
-0.81(-11.32%)
Oct 14, 2008
8.045
8.097
7.061
7.173
4,565,951
-0.49(-6.41%)
Oct 13, 2008
7.635
7.814
7.210
7.665
4,146,834
+0.29(+3.94%)
Oct 10, 2008
6.115
7.374
5.587
7.374
9,309,840
+0.95(+14.72%)
Oct 09, 2008
7.531
7.844
6.294
6.428
8,227,029
-1.01(-13.53%)
Oct 08, 2008
7.516
8.045
7.061
7.434
7,147,151
-0.25(-3.20%)
Oct 07, 2008
8.953
9.065
7.628
7.680
6,056,482
-1.13(-12.85%)
Oct 06, 2008
9.184
9.408
8.231
8.812
5,951,459
-0.65(-6.85%)
Oct 03, 2008
10.75
10.79
9.274
9.460
6,745,435
-1.10(-10.37%)
Oct 02, 2008
10.95
10.95
10.51
10.55
7,378,921
-0.83(-7.32%)
Oct 01, 2008
11.44
11.47
11.22
11.39
4,614,248
-0.31(-2.67%)
Sep 30, 2008
11.17
11.80
10.95
11.70
4,267,216
+0.62(+5.58%)
Sep 29, 2008
11.21
11.43
10.71
11.08
4,935,545
-0.66(-5.64%)
Sep 26, 2008
11.15
11.77
11.14
11.75
0
+0.34(+2.94%)
Sep 25, 2008
11.37
11.62
11.17
11.41
3,673,523
+0.13(+1.12%)
Sep 24, 2008
11.60
11.72
11.21
11.28
2,269,078
-0.27(-2.32%)
Sep 23, 2008
11.89
12.04
11.48
11.55
2,776,264
-0.24(-2.02%)
Sep 22, 2008
12.50
12.66
11.62
11.79
3,258,865
-0.98(-7.64%)
Sep 19, 2008
14.15
14.90
12.51
12.77
0
+0.38(+3.07%)
Sep 18, 2008
12.68
13.13
11.46
12.39
4,796,391
-0.19(-1.48%)
Sep 17, 2008
13.44
13.45
12.41
12.57
4,031,458
-1.07(-7.86%)
Sep 16, 2008
13.20
13.87
13.20
13.65
4,765,097
-0.06(-0.43%)
Sep 15, 2008
13.96
14.33
13.69
13.71
4,815,210
-0.63(-4.42%)
Sep 12, 2008
14.46
14.66
13.76
14.34
3,483,345
-0.42(-2.88%)
Sep 11, 2008
14.53
14.88
14.19
14.76
2,653,970
-0.04(-0.30%)
Sep 10, 2008
14.88
15.00
14.29
14.81
2,334,660
+0.13(+0.86%)
Sep 09, 2008
15.53
15.61
14.68
14.68
3,619,666
-0.63(-4.09%)
Sep 08, 2008
15.55
15.55
14.86
15.31
2,550,994
+0.49(+3.32%)
Sep 05, 2008
13.78
14.93
13.78
14.82
0
+0.70(+4.96%)
Sep 04, 2008
14.58
14.58
14.06
14.12
2,484,948
-0.57(-3.90%)
Sep 03, 2008
15.16
15.34
14.30
14.69
2,711,135
+0.16(+1.08%)
Sep 02, 2008
14.86
15.19
14.51
14.53
2,743,560
+0.17(+1.19%)
Aug 29, 2008
14.28
14.58
14.22
14.36
1,660,608
-0.04(-0.26%)
Aug 28, 2008
14.00
14.48
13.94
14.40
1,908,595
+0.52(+3.76%)
Aug 27, 2008
13.42
14.12
13.35
13.88
1,991,844
+0.44(+3.27%)
Aug 26, 2008
13.59
13.71
13.33
13.44
2,121,500
-0.17(-1.26%)
Aug 25, 2008
13.83
13.91
13.39
13.61
2,378,228
-0.28(-2.04%)
Aug 22, 2008
13.27
13.94
13.27
13.89
2,597,400
+0.61(+4.60%)
Aug 21, 2008
13.09
13.39
12.96
13.28
2,940,411
-0.01(-0.11%)
Aug 20, 2008
13.53
13.76
13.09
13.30
2,670,607
-0.14(-1.05%)
Aug 19, 2008
13.68
13.82
13.39
13.44
2,092,495
-0.49(-3.53%)
Aug 18, 2008
14.61
14.63
13.81
13.93
2,112,411
-0.71(-4.84%)
Aug 15, 2008
14.41
14.75
14.22
14.64
0
+0.31(+2.18%)
Aug 14, 2008
13.56
14.44
13.56
14.32
4,581,153
+0.46(+3.33%)
Aug 13, 2008
14.34
14.41
13.69
13.86
2,598,717
-0.57(-3.92%)
Aug 12, 2008
15.15
15.15
14.35
14.43
2,914,046
-0.56(-3.73%)
Aug 11, 2008
14.37
15.37
14.22
14.99
2,829,891
+0.28(+1.87%)
Aug 08, 2008
13.72
14.79
13.72
14.71
2,212,969
+0.98(+7.10%)
Aug 07, 2008
13.88
14.21
13.59
13.74
2,858,211
-0.54(-3.76%)
Aug 06, 2008
14.35
14.55
13.50
14.27
2,542,693
-0.13(-0.93%)
Aug 05, 2008
13.62
14.56
13.62
14.41
3,837,356
+0.86(+6.32%)
Aug 04, 2008
13.44
13.71
13.13
13.55
2,357,667
+0.12(+0.89%)
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
.