$86.53 -0.19 (%) Wyndham Worldwide Corp - NYSE

May. 22, 2015 | 12:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WYN historical data

Date Open High Low Close Volume
5/21/201586.4986.8286.0386.72724,234
5/20/201586.8087.0186.1486.49520,470
5/19/201587.2287.7886.6186.85569,125
5/18/201586.5687.5186.4287.15621,849
5/15/201587.4688.0186.2486.60840,611
5/14/201586.1087.1486.0087.06733,192
5/13/201586.6087.1485.6085.70839,709
5/12/201586.8487.0586.2486.51719,199
5/11/201586.7287.8686.4087.231,517,424
5/8/201586.7588.3086.0486.711,073,918
5/7/201584.6885.9484.6885.761,036,823
5/6/201585.6686.3784.5185.11900,303
5/5/201585.6685.9684.8185.501,238,370
5/4/201586.6087.1285.4885.84899,327
5/1/201585.7686.7585.7686.50795,012
4/30/201586.1786.3584.8385.401,366,724
4/29/201586.2988.6885.8786.112,307,888
4/28/201590.0090.5586.0586.382,572,676
4/27/201591.9092.0090.0190.101,419,758
4/24/201591.1191.4390.5291.33649,138
4/23/201590.6691.4690.3690.77766,362
4/22/201590.4890.9189.1290.73564,159
4/21/201590.1090.3689.2590.23739,199
4/20/201589.6689.7788.7489.491,083,459
4/17/201589.8189.9188.6989.32809,752
4/16/201590.6791.1889.8190.52677,165
4/15/201591.1391.4590.4590.82804,198
4/14/201591.1191.1590.2390.99632,568
4/13/201590.6891.4490.1991.19734,293
4/10/201591.3591.6690.5690.90626,009
4/9/201591.2291.9990.8091.59464,065
4/8/201590.8691.7490.3991.15839,095
4/7/201592.0092.0090.4790.54627,261
4/6/201590.6692.1390.2791.59777,135
4/2/201590.7291.7490.4191.43706,411
4/1/201590.0490.5388.7590.511,009,352
3/31/201590.5691.4590.1590.47584,926
3/30/201591.9192.0990.7290.88790,771
3/27/201590.2691.7090.0491.421,065,826
3/26/201588.4790.6587.9290.251,677,820
3/25/201590.5390.9088.9988.99813,407
3/24/201591.3591.9090.4990.58655,084
3/23/201591.8292.6991.4091.41806,300
3/20/201591.6492.3491.6492.121,332,693
3/19/201590.3891.6190.2991.53854,897
3/18/201589.4390.9189.0790.48954,198
3/17/201590.3190.6489.9589.96631,300
3/16/201590.0190.7989.7090.57774,348
3/13/201589.4989.8488.9189.59888,773
3/12/201589.2990.2089.1189.77606,884
3/11/201589.2589.7188.7689.04615,028
3/10/201589.8790.0689.1089.25960,539
3/9/201590.0590.9089.6490.831,060,227
3/6/201591.1091.3389.5689.73970,304
3/5/201592.1192.1791.2691.34903,584
3/4/201592.2792.6191.3191.701,004,788
3/3/201593.6893.9492.3992.75831,102
3/2/201591.8194.3591.6094.11938,826
2/27/201591.8892.6191.3091.481,228,430
2/26/201592.0992.2491.2391.81702,079
2/25/201591.7992.5891.5692.06696,524
2/24/201591.8092.0191.0191.44812,481
2/23/201591.6392.2491.4591.92687,415
2/20/201591.2291.9490.7091.77676,724
2/19/201591.8192.2491.1691.35668,840
2/18/201590.2091.4289.9691.391,234,793
2/17/201590.5091.1689.9090.11964,074
2/13/201589.7490.9289.7490.57996,788
2/12/201589.9290.0088.9889.641,165,610
2/11/201589.0089.3287.5688.991,901,033
2/10/201585.3488.6485.1588.073,988,074
2/9/201581.3881.8080.1481.012,419,641
2/6/201583.3483.7481.7382.051,836,042
2/5/201583.1383.8782.7483.48719,653
2/4/201583.1283.8382.3482.771,157,818
2/3/201582.1383.6282.0083.441,448,063
2/2/201583.3983.3979.5581.982,782,904
1/30/201584.6384.8683.7083.79995,223
1/29/201584.7385.8584.2185.56651,958
1/28/201586.9086.9484.6984.84809,930
1/27/201586.3087.2285.7686.55595,263
1/26/201587.3387.6786.5887.26926,298
1/23/201588.1588.4187.1787.23932,612
1/22/201585.2188.1585.2187.961,128,813
1/21/201584.6285.5884.2584.83572,943
1/20/201585.3185.7783.9584.90670,074
1/16/201583.8685.0683.4785.01720,749
1/15/201584.8185.4783.9184.10711,266
1/14/201584.3684.8383.6584.561,086,247
1/13/201585.9587.1284.4785.03771,741
1/12/201586.1186.1685.0285.43758,299
1/9/201586.5586.6085.0585.64747,697
1/8/201585.1886.6485.1086.601,106,215
1/7/201583.8384.4583.1484.40755,519
1/6/201584.0684.1182.2182.851,507,310
1/5/201584.9785.2283.5583.85868,042
1/2/201586.2686.2684.1185.39612,740
12/31/201486.4587.1285.7485.76596,098
12/30/201486.7386.7385.6386.23513,904
12/29/201486.3287.0285.7286.77461,491
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center