$84.31 +1.41 (%) Wyndham Worldwide Corp - NYSE

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WYN historical data

Date Open High Low Close Volume
12/17/201481.9883.2181.4382.901,103,604
12/16/201482.2783.1281.3781.481,207,695
12/15/201483.4983.9681.9682.52965,728
12/12/201482.8583.4182.6382.70926,916
12/11/201483.3884.3483.0683.40676,226
12/10/201483.4384.0082.9583.071,204,014
12/9/201483.5083.9583.1383.891,074,695
12/8/201484.9185.3184.0884.351,364,814
12/5/201483.7785.1083.7785.041,100,054
12/4/201483.5783.8883.0383.48886,886
12/3/201482.7583.8782.7183.641,217,161
12/2/201482.4683.2482.2582.911,189,065
12/1/201483.0083.5182.2282.46933,298
11/28/201482.7684.0682.6383.36632,744
11/26/201481.9182.6281.5882.501,193,387
11/25/201481.3282.4781.2782.301,770,312
11/24/201480.0881.3280.0081.31945,754
11/21/201479.6680.0879.5379.611,124,686
11/20/201478.4279.2378.1678.831,038,102
11/19/201480.1880.2778.9179.11874,167
11/18/201479.1480.6379.1480.29658,755
11/17/201479.3379.6078.6779.27597,196
11/14/201480.1880.2779.4479.76798,363
11/13/201480.2580.5779.6780.10803,542
11/12/201479.0680.1678.8380.071,206,616
11/11/201477.6779.4477.6679.311,637,871
11/10/201477.1977.8777.1277.67623,065
11/7/201476.6877.4476.5377.32852,455
11/6/201476.7877.3976.4477.00684,704
11/5/201477.1277.1276.0076.77659,001
11/4/201477.3777.4775.9676.571,266,140
11/3/201477.6578.5777.2777.581,562,629
10/31/201478.3178.5777.1377.671,373,709
10/30/201476.2178.1776.0277.121,039,842
10/29/201477.4677.8076.0576.601,383,454
10/28/201476.4377.4575.9777.251,686,999
10/27/201476.2676.9675.9476.441,575,711
10/24/201475.9376.8574.6376.322,640,862
10/23/201479.3479.8378.2978.401,713,201
10/22/201479.2679.8478.4478.511,257,087
10/21/201477.6679.2477.6578.981,038,208
10/20/201476.3677.6776.3677.001,100,019
10/17/201475.0377.6674.8776.241,501,862
10/16/201470.5174.4770.0674.001,774,546
10/15/201472.7673.6469.8671.832,897,491
10/14/201473.0974.9072.9474.031,837,183
10/13/201475.1575.7672.7072.771,745,497
10/10/201476.5077.3775.4275.421,069,502
10/9/201478.4278.8076.6976.71826,226
10/8/201477.7878.8076.9878.71995,835
10/7/201478.7079.2177.7477.76974,326
10/6/201479.9780.4879.0779.18911,313
10/3/201479.0880.1578.7779.861,372,733
10/2/201479.0179.2877.5478.581,404,653
10/1/201481.2381.2378.4278.951,525,590
9/30/201481.5182.0080.8581.26863,322
9/29/201481.1881.5880.9081.36559,671
9/26/201481.0282.2481.0281.85557,042
9/25/201481.4281.7880.7380.87674,395
9/24/201480.9081.9280.5981.86600,803
9/23/201481.5781.7980.7880.90831,013
9/22/201482.1082.2281.5081.60695,433
9/19/201482.4782.9481.7182.391,268,966
9/18/201481.2282.1081.0881.94546,498
9/17/201481.3481.6480.4081.07694,931
9/16/201480.1581.3079.9281.261,014,496
9/15/201480.3780.7079.9280.54751,346
9/12/201481.6481.8480.0680.51763,252
9/11/201480.8582.0080.6281.64871,674
9/10/201481.5781.5980.8980.90770,704
9/9/201482.0482.0981.2881.38623,696
9/8/201481.4882.7281.4682.141,097,972
9/5/201481.5581.8581.0681.85534,882
9/4/201481.6082.4881.3581.58874,039
9/3/201481.2981.4480.8581.24545,943
9/2/201481.2081.6080.2580.83833,596
8/29/201480.3681.0880.0480.94717,178
8/28/201480.0080.5079.7180.36476,258
8/27/201480.9581.2880.2980.53556,678
8/26/201480.2781.1480.2281.02885,381
8/25/201479.8280.6179.5680.271,208,133
8/22/201479.2779.8879.1479.55493,498
8/21/201479.2679.6278.8879.59709,259
8/20/201479.1179.2378.6679.11571,934
8/19/201479.4379.8078.9679.191,060,739
8/18/201479.8379.9079.3879.68881,967
8/15/201479.8580.0078.4979.191,317,620
8/14/201478.9979.8478.6379.83798,337
8/13/201478.7179.2478.4178.83850,333
8/12/201478.4178.5677.6878.19822,670
8/11/201476.7678.6776.7678.291,372,783
8/8/201475.0076.3974.9476.33887,567
8/7/201476.1276.3974.7874.82924,209
8/6/201475.6176.2775.4875.83555,878
8/5/201476.5276.8975.6275.92922,557
8/4/201475.8977.2375.6477.08945,788
8/1/201475.6676.4975.1875.891,090,930
7/31/201477.1277.3375.5275.55744,121
7/30/201476.9177.1776.1277.051,028,808
7/29/201477.4377.9876.4276.47953,306
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center