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 (%)
Nov 28, 2008
3.628
3.642
3.382
3.561
1,946,439
-0.04(-1.04%)
Nov 26, 2008
2.994
3.709
2.756
3.598
5,590,385
+0.51(+16.39%)
Nov 25, 2008
2.979
3.099
2.689
3.091
9,705,194
+0.25(+8.92%)
Nov 24, 2008
2.317
2.868
2.287
2.838
4,814,988
+0.59(+26.16%)
Nov 21, 2008
2.331
2.950
1.899
2.250
9,474,355
+0.03(+1.34%)
Nov 20, 2008
3.285
3.285
2.197
2.220
6,962,849
-0.98(-30.54%)
Nov 19, 2008
3.925
3.925
3.143
3.196
4,243,805
-0.64(-16.70%)
Nov 18, 2008
3.784
3.866
3.553
3.836
3,450,118
+0.02(+0.59%)
Nov 17, 2008
4.127
4.335
3.799
3.814
2,552,798
-0.38(-9.06%)
Nov 14, 2008
4.529
4.682
4.179
4.194
5,196,309
-0.47(-10.06%)
Nov 13, 2008
3.933
4.693
3.769
4.663
4,616,896
+0.63(+15.71%)
Nov 12, 2008
4.708
4.819
3.933
4.030
4,254,583
-0.86(-17.53%)
Nov 11, 2008
5.087
5.147
4.685
4.886
3,220,198
-0.23(-4.51%)
Nov 10, 2008
5.326
5.609
5.006
5.117
2,365,840
-0.16(-3.10%)
Nov 07, 2008
5.698
5.728
5.095
5.281
3,686,505
-0.39(-6.83%)
Nov 06, 2008
5.959
6.197
5.527
5.668
3,448,089
-0.43(-7.08%)
Nov 05, 2008
6.503
6.860
6.063
6.101
3,962,547
-0.51(-7.67%)
Nov 04, 2008
6.428
6.808
6.235
6.607
3,591,981
+0.34(+5.47%)
Nov 03, 2008
5.974
6.369
5.966
6.264
2,891,983
+0.16(+2.69%)
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%)
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
.