Wyndham Worldwide Corp $76.55

down 0.00


23/7/2014 04:04 PM  |  NYSE : WYN  
Industries : Leisure / Lodging
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WYN historical data

Date Open High Low Close Volume
7/23/201477.4277.4776.4776.551,193,661
7/22/201476.6377.4576.6377.14862,295
7/21/201476.1576.7675.7076.42721,433
7/18/201475.6776.4475.5276.35487,241
7/17/201475.9876.4175.1575.24626,331
7/16/201476.8777.0576.3176.41728,628
7/15/201476.7977.2376.0476.48781,286
7/14/201477.3277.7776.7676.77689,440
7/11/201476.6777.0476.2976.86644,699
7/10/201475.8077.1675.8076.70919,099
7/9/201476.2177.0575.8477.031,076,084
7/8/201475.8875.9875.4875.821,188,734
7/7/201475.9076.4375.9076.31564,045
7/3/201476.1876.6576.1076.57487,677
7/2/201475.6776.0575.4375.99625,018
7/1/201475.8075.9875.2675.61793,475
6/30/201475.5675.8175.0275.72793,148
6/27/201475.2675.9974.7575.622,167,216
6/26/201475.2475.6374.5575.411,201,882
6/25/201474.3675.7073.9375.162,960,034
6/24/201474.6475.3174.0274.111,236,645
6/23/201474.6974.8874.1474.811,497,353
6/20/201474.2174.7174.0274.531,264,909
6/19/201473.1374.1973.0674.141,367,629
6/18/201472.6573.1672.5073.152,126,630
6/17/201472.2772.7972.1872.65911,332
6/16/201472.3372.7672.1472.50813,699
6/13/201472.5372.9572.0072.471,529,222
6/12/201473.3873.4272.2672.441,228,044
6/11/201473.8174.0073.2573.441,514,529
6/10/201474.2674.3273.5574.201,305,654
6/9/201475.0075.0074.2574.361,348,259
6/6/201474.9775.0074.6674.951,605,500
6/5/201474.8474.9374.0774.631,312,565
6/4/201474.4574.6774.1874.551,458,761
6/3/201474.5975.1174.1774.761,270,709
6/2/201473.9874.9473.8674.84963,931
5/30/201473.0074.0272.7373.931,217,187
5/29/201472.9873.1272.1773.05995,845
5/28/201471.9973.3271.7972.881,183,654
5/27/201472.4873.2171.9572.36795,949
5/23/201471.6272.3771.5272.22574,565
5/22/201471.5972.0071.3371.44879,971
5/21/201471.0171.7871.0171.57606,340
5/20/201471.4271.4970.4370.61893,473
5/19/201470.8571.5870.3971.47714,827
5/16/201470.5270.9069.9070.891,115,884
5/15/201471.8371.9670.2570.85793,261
5/14/201472.8972.8972.0772.291,026,620
5/13/201473.1173.1172.3572.66816,712
5/12/201472.2573.0971.8372.80683,326
5/9/201471.2571.8770.7471.751,133,879
5/8/201471.3272.5770.9871.31663,508
5/7/201471.7171.7270.4971.58905,529
5/6/201471.9472.2371.4171.42765,692
5/5/201471.8472.2071.3171.961,108,104
5/2/201471.9673.2071.9472.04906,796
5/1/201471.3471.6170.8171.521,369,651
4/30/201471.5271.8071.0571.341,137,464
4/29/201471.0571.7470.9171.681,074,671
4/28/201473.1573.1570.0970.902,013,468
4/25/201474.3974.5772.4172.651,312,616
4/24/201473.9675.0073.2174.711,599,233
4/23/201473.2173.6972.7173.121,870,314
4/22/201472.2073.5072.1373.221,182,578
4/21/201471.8072.1571.4771.98968,019
4/17/201471.2172.1671.1671.871,296,344
4/16/201471.3071.5270.8671.351,227,478
4/15/201470.7870.9469.1270.501,408,085
4/14/201470.4371.0369.5770.131,686,052
4/11/201470.1670.7069.2169.431,079,248
4/10/201472.2472.4770.3470.60892,123
4/9/201471.1772.6371.1072.061,580,851
4/8/201471.0271.8270.8571.041,236,278
4/7/201472.2972.2970.3171.011,410,456
4/4/201474.0674.5472.2372.39919,324
4/3/201474.5074.7173.1873.39974,248
4/2/201474.2174.9274.1074.671,114,049
4/1/201473.7374.5273.5674.121,660,684
3/31/201473.1273.9573.1273.231,232,082
3/28/201471.9373.5771.7972.671,135,142
3/27/201470.9771.6470.3671.521,822,322
3/26/201473.0973.1670.9870.981,407,207
3/25/201472.5673.1372.2072.931,003,230
3/24/201473.0873.3371.9172.10904,405
3/21/201473.3673.5372.6272.931,295,043
3/20/201472.9073.2772.2972.611,021,435
3/19/201473.6874.2172.7973.28958,108
3/18/201473.0574.1073.0573.80766,864
3/17/201472.7573.0772.4473.05879,671
3/14/201472.0073.0171.9272.131,696,366
3/13/201474.0574.0872.0172.152,827,203
3/12/201474.1074.4273.5873.871,173,659
3/11/201475.2975.6574.6374.851,375,658
3/10/201475.6175.7874.1574.681,213,735
3/7/201476.2676.6375.5075.70941,826
3/6/201474.8476.3274.7575.741,332,199
3/5/201474.6574.9574.3674.801,114,356
3/4/201473.0674.6972.8874.651,785,697
3/3/201471.9473.1171.7972.731,500,514
Trading Center