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 (%)
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%)
Feb 02, 2009
4.410
4.514
4.082
4.350
4,737,887
-0.22(-4.73%)
Jan 30, 2009
4.812
4.939
4.368
4.566
0
-0.27(-5.55%)
Jan 29, 2009
5.184
5.184
4.804
4.834
3,921,435
-0.45(-8.59%)
Jan 28, 2009
5.140
5.452
5.110
5.289
3,326,360
+0.31(+6.29%)
Jan 27, 2009
5.184
5.281
4.879
4.976
2,604,843
-0.15(-2.91%)
Jan 26, 2009
4.961
5.289
4.909
5.125
3,046,475
+0.25(+5.20%)
Jan 23, 2009
4.469
5.214
4.216
4.871
5,526,338
-0.15(-2.97%)
Jan 22, 2009
4.871
5.341
4.730
5.020
3,779,489
-0.09(-1.75%)
Jan 21, 2009
4.551
5.244
4.551
5.110
5,001,147
+0.58(+12.83%)
Jan 20, 2009
5.251
5.281
4.380
4.529
6,068,027
-0.76(-14.37%)
Jan 16, 2009
5.199
5.415
4.968
5.289
6,499,867
+0.19(+3.65%)
Jan 15, 2009
4.633
5.236
4.469
5.102
8,369,637
+0.40(+8.56%)
Jan 14, 2009
4.976
5.095
4.618
4.700
3,864,897
-0.42(-8.15%)
Jan 13, 2009
4.983
5.266
4.886
5.117
3,664,664
+0.13(+2.54%)
Jan 12, 2009
5.542
5.542
4.879
4.991
3,951,215
-0.56(-10.07%)
Jan 09, 2009
5.855
5.959
5.415
5.549
3,343,121
-0.28(-4.73%)
Jan 08, 2009
5.639
5.870
5.385
5.825
3,343,101
+0.16(+2.89%)
Jan 07, 2009
6.331
6.331
5.549
5.661
4,310,751
-0.83(-12.74%)
Jan 06, 2009
6.130
6.525
5.996
6.488
4,714,113
+0.45(+7.53%)
Jan 05, 2009
5.587
6.160
5.311
6.033
5,667,909
+0.40(+7.14%)
Jan 02, 2009
4.901
5.720
4.901
5.631
0
+0.75(+15.42%)
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
.