WYN: Historical Prices for WYNDHAM WORLDWIDE

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	19.25	19.53	18.96	19.06	1,568,900	19.06
20-Nov-09	18.87	19.23	18.62	18.99	1,767,300	18.99
20-Nov-09	$ 0.04 Dividend
19-Nov-09	19.44	19.46	18.80	19.09	2,297,000	19.05
18-Nov-09	19.55	19.79	19.43	19.56	2,961,500	19.52
17-Nov-09	19.43	19.76	19.18	19.70	2,386,100	19.66
16-Nov-09	19.18	19.98	19.14	19.53	3,345,600	19.49
13-Nov-09	18.84	19.21	18.77	18.94	2,926,400	18.90
12-Nov-09	19.22	19.35	18.68	18.81	2,628,600	18.77
11-Nov-09	18.88	19.35	18.79	19.25	3,590,100	19.21
10-Nov-09	18.59	18.79	18.11	18.66	3,164,800	18.62
9-Nov-09	18.10	18.74	18.06	18.61	3,089,400	18.57
6-Nov-09	17.72	18.06	17.58	17.94	3,654,400	17.90
5-Nov-09	17.33	17.82	17.20	17.79	2,482,700	17.75
4-Nov-09	17.53	17.87	17.00	17.07	3,883,800	17.03
3-Nov-09	16.59	17.48	16.40	17.39	4,812,900	17.35
2-Nov-09	17.11	17.50	16.40	16.91	3,170,400	16.87
30-Oct-09	17.85	17.93	16.88	17.05	4,720,000	17.01
29-Oct-09	17.11	17.95	17.11	17.85	4,731,100	17.81
28-Oct-09	17.28	17.62	16.39	16.59	6,289,700	16.56
27-Oct-09	17.20	17.27	16.47	16.69	4,791,600	16.66
26-Oct-09	17.22	17.64	16.95	17.17	5,348,200	17.13
23-Oct-09	17.90	17.91	17.19	17.20	2,006,300	17.16
22-Oct-09	17.32	17.79	16.86	17.69	1,956,000	17.65
21-Oct-09	17.66	18.16	17.26	17.30	2,021,200	17.26
20-Oct-09	18.10	18.25	17.47	17.69	4,212,900	17.65
19-Oct-09	17.99	18.24	17.67	18.13	2,418,400	18.09
16-Oct-09	18.01	18.07	17.64	17.86	2,942,900	17.82
15-Oct-09	18.14	18.27	17.77	18.25	2,038,400	18.21
14-Oct-09	18.14	18.43	18.02	18.28	3,898,500	18.24
13-Oct-09	18.03	18.09	17.71	17.84	1,837,000	17.80
12-Oct-09	17.99	18.34	17.92	18.05	1,792,700	18.01
9-Oct-09	18.08	18.08	17.64	17.92	2,035,100	17.88
8-Oct-09	17.55	18.13	17.41	17.94	5,149,100	17.90
7-Oct-09	17.26	17.95	17.10	17.47	7,462,000	17.43
6-Oct-09	16.00	16.53	15.88	16.26	3,802,100	16.23
5-Oct-09	15.66	16.00	15.51	15.96	3,033,900	15.93
2-Oct-09	15.41	15.75	15.06	15.45	4,865,400	15.42
1-Oct-09	16.18	16.28	15.50	15.57	5,005,800	15.54
30-Sep-09	16.27	16.64	15.83	16.32	4,894,000	16.29
29-Sep-09	15.24	16.26	15.24	16.21	5,094,200	16.18
28-Sep-09	14.70	15.25	14.66	15.24	1,906,600	15.21
25-Sep-09	15.14	15.25	14.71	14.79	2,952,800	14.76
24-Sep-09	15.82	15.97	15.03	15.13	3,853,000	15.10
23-Sep-09	16.09	16.38	15.75	15.77	2,310,000	15.74
22-Sep-09	15.85	16.14	15.76	16.06	2,830,200	16.03
21-Sep-09	15.68	15.87	15.45	15.65	1,654,700	15.62
18-Sep-09	15.87	16.05	15.62	15.87	2,620,100	15.84
17-Sep-09	15.98	16.25	15.51	15.75	3,444,700	15.72
16-Sep-09	16.03	16.42	15.77	16.01	2,135,800	15.98
15-Sep-09	15.95	16.25	15.68	16.19	2,201,000	16.16
14-Sep-09	15.37	15.98	15.24	15.94	2,340,600	15.91
11-Sep-09	15.91	16.11	15.20	15.60	2,968,300	15.57
10-Sep-09	15.72	16.05	15.25	16.01	2,370,300	15.98
9-Sep-09	15.22	15.81	15.07	15.70	2,261,900	15.67
8-Sep-09	14.89	15.28	14.89	15.22	2,108,000	15.19
4-Sep-09	14.51	14.81	14.25	14.75	1,019,600	14.72
3-Sep-09	14.47	14.54	14.12	14.51	1,727,000	14.48
2-Sep-09	14.38	14.52	14.22	14.34	2,449,800	14.31
1-Sep-09	15.24	15.42	14.42	14.45	3,406,900	14.42
31-Aug-09	15.62	15.67	15.09	15.15	2,185,400	15.12
28-Aug-09	15.96	16.21	15.75	15.82	1,759,700	15.79
27-Aug-09	15.74	16.00	15.34	15.85	1,706,500	15.82
26-Aug-09	16.04	16.14	15.77	15.81	1,898,900	15.78
25-Aug-09	15.97	16.44	15.97	16.14	2,957,100	16.11
25-Aug-09	$ 0.04 Dividend
24-Aug-09	16.33	16.50	15.71	15.82	3,050,800	15.75
21-Aug-09	15.92	16.44	15.87	16.31	2,839,200	16.23
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions