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 (%)
May 30, 2008
16.50
16.55
16.26
16.30
2,235,225
-0.18(-1.09%)
May 29, 2008
16.28
16.52
16.22
16.48
1,952,084
+0.10(+0.64%)
May 28, 2008
15.94
16.46
15.90
16.37
2,808,447
+0.45(+2.81%)
May 27, 2008
15.91
16.32
15.71
15.93
2,483,543
+0.08(+0.52%)
May 26, 2008
16.41
16.51
15.83
15.84
0
+0.00(+0.00%)
May 23, 2008
16.41
16.51
15.83
15.84
2,427,849
-0.61(-3.71%)
May 22, 2008
16.83
17.05
16.34
16.45
2,255,203
-0.38(-2.26%)
May 21, 2008
17.48
17.71
16.72
16.83
1,522,751
-0.54(-3.13%)
May 20, 2008
17.91
18.06
17.27
17.38
1,714,087
-0.66(-3.63%)
May 19, 2008
17.67
18.20
17.59
18.03
1,783,622
+0.34(+1.94%)
May 16, 2008
17.58
18.04
17.56
17.69
980,467
-0.33(-1.82%)
May 15, 2008
17.57
18.06
17.53
18.02
1,213,265
+0.30(+1.68%)
May 14, 2008
17.45
17.83
17.39
17.72
980,788
+0.34(+1.93%)
May 13, 2008
17.47
17.66
17.13
17.39
1,051,568
-0.07(-0.38%)
May 12, 2008
17.12
17.46
17.04
17.45
979,329
+0.41(+2.40%)
May 09, 2008
17.02
17.15
16.58
17.04
857,562
-0.02(-0.13%)
May 08, 2008
17.73
17.73
17.04
17.07
2,953,380
-0.52(-2.96%)
May 07, 2008
17.53
18.05
17.27
17.59
2,086,864
-0.11(-0.63%)
May 06, 2008
17.49
17.75
17.07
17.70
2,034,443
+0.23(+1.32%)
May 05, 2008
17.80
17.82
17.30
17.47
2,527,574
-0.28(-1.55%)
May 02, 2008
17.12
17.80
17.12
17.74
2,891,325
+0.63(+3.66%)
May 01, 2008
16.17
17.12
15.82
17.12
2,919,763
+1.12(+6.98%)
Apr 30, 2008
16.01
16.48
15.75
16.00
1,671,030
-0.04(-0.23%)
Apr 29, 2008
16.02
16.08
15.72
16.04
1,313,786
+0.16(+0.98%)
Apr 28, 2008
15.86
15.98
15.59
15.88
1,002,913
-0.07(-0.42%)
Apr 25, 2008
15.71
15.96
15.42
15.95
995,360
+0.18(+1.13%)
Apr 24, 2008
15.07
15.97
15.03
15.77
2,029,479
+0.85(+5.69%)
Apr 23, 2008
14.82
15.00
14.55
14.92
1,563,451
+0.17(+1.16%)
Apr 22, 2008
14.94
15.10
14.61
14.75
1,172,484
-0.29(-1.93%)
Apr 21, 2008
15.16
15.41
14.98
15.04
667,563
-0.37(-2.42%)
Apr 18, 2008
15.30
15.61
15.16
15.41
1,173,170
+0.43(+2.88%)
Apr 17, 2008
14.82
15.05
14.67
14.98
1,284,441
+0.15(+1.00%)
Apr 16, 2008
14.38
15.11
14.37
14.83
1,558,099
+0.53(+3.70%)
Apr 15, 2008
14.52
14.59
14.23
14.30
1,110,453
-0.14(-0.98%)
Apr 14, 2008
14.56
14.72
14.40
14.44
1,339,846
-0.12(-0.82%)
Apr 11, 2008
14.45
14.81
14.35
14.56
1,819,905
-0.12(-0.81%)
Apr 10, 2008
14.81
15.08
14.60
14.68
2,129,485
-0.16(-1.05%)
Apr 09, 2008
15.20
15.57
14.79
14.84
1,372,285
-0.34(-2.26%)
Apr 08, 2008
15.52
15.52
15.14
15.18
1,186,919
-0.39(-2.53%)
Apr 07, 2008
15.78
15.87
15.51
15.58
1,462,717
-0.16(-1.04%)
Apr 04, 2008
15.78
15.84
15.55
15.74
1,576,421
-0.05(-0.33%)
Apr 03, 2008
16.09
16.10
15.40
15.79
1,840,422
-0.41(-2.53%)
Apr 02, 2008
16.18
16.55
15.91
16.20
2,363,205
+0.10(+0.65%)
Apr 01, 2008
15.46
16.12
15.30
16.10
1,667,202
+0.69(+4.50%)
Mar 31, 2008
15.11
15.55
14.92
15.40
1,517,031
+0.24(+1.57%)
Mar 28, 2008
15.49
15.54
15.12
15.17
2,172,179
-0.13(-0.88%)
Mar 27, 2008
16.14
16.28
15.28
15.30
1,859,607
-0.84(-5.21%)
Mar 26, 2008
16.22
16.30
15.86
16.14
1,841,476
-0.17(-1.05%)
Mar 25, 2008
16.28
16.40
15.81
16.31
2,011,733
+0.05(+0.32%)
Mar 24, 2008
15.44
16.28
15.44
16.26
1,660,534
+0.93(+6.07%)
Mar 21, 2008
14.45
15.34
14.44
15.33
2,905,879
+0.00(+0.00%)
Mar 20, 2008
14.45
15.34
14.44
15.33
2,905,879
+0.89(+6.19%)
Mar 19, 2008
14.87
15.05
14.41
14.44
2,346,936
-0.39(-2.61%)
Mar 18, 2008
14.47
14.86
14.44
14.82
2,208,583
+0.48(+3.38%)
Mar 17, 2008
15.05
15.24
14.07
14.34
3,081,318
-1.06(-6.87%)
Mar 14, 2008
15.34
15.59
15.02
15.40
3,185,775
+0.05(+0.34%)
Mar 13, 2008
14.99
15.43
14.88
15.34
1,862,328
+0.12(+0.78%)
Mar 12, 2008
15.49
15.49
15.19
15.23
1,057,118
-0.17(-1.11%)
Mar 11, 2008
14.94
15.58
14.94
15.40
1,924,218
+0.34(+2.22%)
Mar 10, 2008
15.21
15.54
15.02
15.06
1,462,165
-0.10(-0.69%)
Mar 07, 2008
15.02
15.38
14.83
15.17
1,961,460
+0.16(+1.09%)
Mar 06, 2008
15.73
15.79
14.91
15.00
2,678,946
-0.89(-5.58%)
Mar 05, 2008
16.56
16.56
15.80
15.89
2,222,523
-0.54(-3.31%)
Mar 04, 2008
16.16
16.45
15.94
16.43
2,431,698
+0.21(+1.29%)
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
.