Wyndham Worldwide Corp $82.39

up +0.45


19/9/2014 04:00 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
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
7/28/201478.2578.6477.3977.401,339,080
7/25/201478.0078.8677.5878.131,298,580
7/24/201477.5078.9877.3577.991,749,108
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
Trading Center