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 (%)
Apr 30, 2010
20.59
20.67
19.92
20.07
5,058,276
-0.48(-2.33%)
Apr 29, 2010
20.04
20.75
19.98
20.55
4,458,538
+0.92(+4.69%)
Apr 28, 2010
20.44
20.54
18.90
19.63
10,322,386
-0.31(-1.54%)
Apr 27, 2010
20.38
20.59
19.88
19.94
41,469
-0.59(-2.88%)
Apr 26, 2010
20.75
20.92
20.52
20.53
2,978,417
-0.13(-0.62%)
Apr 23, 2010
20.39
20.75
20.22
20.66
2,901,964
+0.34(+1.66%)
Apr 22, 2010
19.71
20.42
19.60
20.32
3,491,554
+0.54(+2.73%)
Apr 21, 2010
19.49
19.90
19.44
19.78
2,584,875
+0.16(+0.80%)
Apr 20, 2010
19.52
19.74
19.35
19.62
23,625
+0.38(+1.98%)
Apr 19, 2010
19.35
19.56
18.81
19.24
2,327,611
-0.11(-0.58%)
Apr 16, 2010
19.92
20.08
19.24
19.35
3,151,064
-0.67(-3.33%)
Apr 15, 2010
19.43
20.12
19.20
20.02
5,488,745
+0.53(+2.73%)
Apr 14, 2010
19.58
19.69
19.33
19.49
2,481,659
-0.03(-0.15%)
Apr 13, 2010
20.06
20.11
19.38
19.52
5,847,545
-0.62(-3.09%)
Apr 12, 2010
20.07
20.22
20.01
20.14
1,625,128
+0.02(+0.07%)
Apr 09, 2010
20.22
20.22
19.89
20.13
2,201,290
+0.00(+0.00%)
Apr 08, 2010
19.74
20.22
19.62
20.13
2,136,143
+0.25(+1.28%)
Apr 07, 2010
20.01
20.08
19.65
19.87
2,833,275
-0.22(-1.12%)
Apr 06, 2010
19.77
20.10
19.71
20.10
3,290,990
+0.47(+2.40%)
Apr 05, 2010
19.49
20.02
19.49
19.62
2,541,778
+0.17(+0.89%)
Apr 01, 2010
19.48
19.45
19.45
19.45
3,771,284
+0.19(+0.97%)
Mar 31, 2010
19.33
19.50
19.23
19.26
2,747,087
-0.16(-0.81%)
Mar 30, 2010
19.47
19.67
19.32
19.42
2,136,052
+0.07(+0.35%)
Mar 29, 2010
19.31
19.50
19.20
19.35
2,602,979
+0.13(+0.66%)
Mar 26, 2010
19.20
19.47
19.08
19.23
3,945,625
+0.15(+0.79%)
Mar 25, 2010
18.88
19.41
18.84
19.08
4,715,028
+0.41(+2.21%)
Mar 24, 2010
18.38
18.73
18.24
18.67
3,722,413
+0.16(+0.85%)
Mar 23, 2010
18.50
18.58
18.28
18.51
2,342,628
+0.07(+0.41%)
Mar 22, 2010
17.80
18.58
17.53
18.43
3,323,570
+0.48(+2.67%)
Mar 19, 2010
18.04
18.22
17.87
17.95
3,895,590
-0.05(-0.29%)
Mar 18, 2010
18.05
18.16
17.93
18.01
1,776,111
-0.08(-0.45%)
Mar 17, 2010
18.01
18.24
17.86
18.09
3,056,771
+0.07(+0.37%)
Mar 16, 2010
18.19
18.30
17.86
18.02
4,857,656
-0.51(-2.75%)
Mar 15, 2010
18.45
18.56
18.37
18.53
3,455,263
-0.31(-1.67%)
Mar 12, 2010
18.67
18.98
18.61
18.84
3,263,043
+0.17(+0.92%)
Mar 11, 2010
18.17
18.68
18.02
18.67
4,532,247
+0.39(+2.13%)
Mar 10, 2010
17.96
18.37
17.84
18.28
2,693,702
+0.34(+1.88%)
Mar 09, 2010
17.89
18.30
17.79
17.95
1,994,430
+0.02(+0.13%)
Mar 08, 2010
17.91
18.13
17.80
17.92
2,477,832
-0.05(-0.29%)
Mar 05, 2010
17.69
18.03
17.69
17.98
2,352,900
+0.32(+1.82%)
Mar 04, 2010
17.45
17.71
17.29
17.65
3,189,956
+0.21(+1.20%)
Mar 03, 2010
17.76
17.78
17.38
17.44
1,764,890
-0.21(-1.19%)
Mar 02, 2010
17.76
17.90
17.60
17.65
2,435,057
-0.01(-0.08%)
Mar 01, 2010
17.18
17.70
17.04
17.67
2,730,250
+0.54(+3.17%)
Feb 26, 2010
16.96
17.18
16.77
17.12
3,372,690
+0.19(+1.14%)
Feb 25, 2010
16.80
16.98
16.60
16.93
2,135,797
-0.08(-0.48%)
Feb 24, 2010
16.98
17.05
16.76
17.01
1,709,814
+0.14(+0.84%)
Feb 23, 2010
17.10
17.18
16.74
16.87
2,436,129
-0.36(-2.12%)
Feb 22, 2010
16.98
17.32
16.85
17.24
2,916,654
+0.33(+1.94%)
Feb 19, 2010
16.82
17.08
16.77
16.91
3,955,379
+0.00(+0.00%)
Feb 18, 2010
16.98
16.99
16.76
16.91
3,947,298
-0.19(-1.13%)
Feb 17, 2010
17.07
17.12
16.90
17.10
2,603,992
+0.11(+0.66%)
Feb 16, 2010
17.05
17.12
16.83
16.99
3,017,354
+0.20(+1.20%)
Feb 12, 2010
16.66
16.79
16.79
16.79
3,872,198
-0.11(-0.66%)
Feb 11, 2010
16.76
17.12
16.53
16.90
4,342,671
+0.35(+2.12%)
Feb 10, 2010
16.34
16.76
15.91
16.55
5,964,425
+0.74(+4.71%)
Feb 09, 2010
15.70
15.94
15.45
15.81
3,759,720
+0.42(+2.71%)
Feb 08, 2010
15.42
15.69
15.13
15.39
2,289,541
-0.04(-0.29%)
Feb 05, 2010
15.46
15.64
15.04
15.43
3,549,599
-0.01(-0.05%)
Feb 04, 2010
16.03
16.32
15.42
15.44
4,532,735
-0.62(-3.85%)
Feb 03, 2010
16.17
16.29
16.03
16.06
1,507,653
-0.26(-1.60%)
Feb 02, 2010
16.31
16.71
15.89
16.32
6,991,263
+0.27(+1.69%)
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
.