$75.13 0.00 (%) Wyndham Worldwide Corp - NYSE

Sep. 1, 2015 | 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
9/1/201574.7075.8274.6575.131,649,650
8/31/201576.8077.3576.2676.481,054,753
8/28/201577.0777.4776.2277.201,057,503
8/27/201576.8377.4475.5377.241,437,064
8/26/201575.2076.1573.8175.891,769,127
8/25/201576.7176.7174.1874.231,460,533
8/24/201572.0376.3070.4274.222,128,854
8/21/201577.2577.9776.5876.791,572,185
8/20/201579.4979.8777.9978.041,270,394
8/19/201579.8580.9079.5380.42789,115
8/18/201580.7680.7679.9980.35883,361
8/17/201578.8180.6578.4180.601,135,746
8/14/201580.1580.7478.6779.032,280,846
8/13/201580.0981.1179.4080.401,105,315
8/12/201578.9880.3278.5680.081,617,275
8/11/201579.2279.9478.8879.791,627,326
8/10/201579.4980.1578.9279.981,200,028
8/7/201579.1479.2778.2178.601,327,086
8/6/201579.8879.9178.2379.182,146,415
8/5/201581.5982.0879.6479.701,507,130
8/4/201581.8982.2280.9981.17776,725
8/3/201582.6883.3281.4081.801,086,087
7/31/201582.5582.9581.6082.521,427,397
7/30/201582.2283.1281.5881.762,050,969
7/29/201581.0782.8880.7882.342,989,669
7/28/201582.4684.1780.3680.613,941,243
7/27/201582.6682.7680.8981.602,871,785
7/24/201584.5184.5282.7283.061,673,604
7/23/201587.3187.3183.9084.451,658,263
7/22/201586.5887.3386.1587.29721,254
7/21/201586.5586.8385.8886.621,389,436
7/20/201586.8987.2686.5186.61777,991
7/17/201586.3386.8886.0486.67824,559
7/16/201586.1686.6085.5686.55640,740
7/15/201586.0086.3085.4185.56900,707
7/14/201585.5686.3185.4086.16949,408
7/13/201585.2585.7784.9485.43982,595
7/10/201583.6384.5583.4384.34865,061
7/9/201582.9083.6482.4882.501,115,776
7/8/201582.9583.2581.7081.70928,533
7/7/201583.2483.8382.2083.66789,010
7/6/201582.9483.7982.5183.011,146,759
7/2/201583.5683.7883.1183.41740,042
7/1/201582.5483.4082.3783.25915,545
6/30/201582.4082.4481.6181.911,299,034
6/29/201582.6883.3381.5881.70928,885
6/26/201583.5083.6582.9083.40813,612
6/25/201583.2983.3082.8483.131,160,821
6/24/201583.8484.0882.9382.931,150,401
6/23/201584.4584.4783.3283.81921,422
6/22/201584.5084.8583.9284.09967,940
6/19/201584.5384.7783.8983.911,693,433
6/18/201584.3385.1284.2684.801,129,167
6/17/201584.0984.2583.2984.04813,866
6/16/201584.2384.4583.6884.06516,437
6/15/201584.0284.4283.5484.30540,085
6/12/201585.0285.1784.4584.58535,596
6/11/201585.2585.7385.0585.52639,681
6/10/201584.6285.4184.4885.02790,545
6/9/201583.9885.1283.7484.581,096,962
6/8/201584.0384.4083.5783.751,116,698
6/5/201584.7485.3784.1784.601,272,591
6/4/201585.0086.1284.8485.03788,515
6/3/201585.0085.7184.9285.55781,027
6/2/201584.4385.4084.2485.07931,616
6/1/201585.0785.6984.7084.87782,796
5/29/201585.0985.3384.6584.91925,181
5/28/201585.5685.8584.5785.30716,986
5/27/201585.1085.8785.0585.62671,688
5/26/201586.8086.8184.6785.02963,199
5/22/201586.6987.1686.3086.89608,457
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!