$78.52 +0.73 (%) Wyndham Worldwide Corp - New York Stock Exchange, Inc.

Jan. 20, 2017 | 11:00 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WYN historical data

Date Open High Low Close Volume
1/19/201777.4178.4877.3577.791,252,412
1/18/201776.4077.2476.1077.15808,386
1/17/201777.1377.2575.8075.93750,314
1/13/201776.9277.4376.7777.30528,739
1/12/201777.2577.7176.7276.761,259,436
1/11/201776.8977.8476.8277.54588,808
1/10/201776.7977.3376.4876.93697,536
1/9/201776.5977.2076.3376.78727,506
1/6/201776.4877.3675.9976.88735,682
1/5/201776.2377.0375.9076.47993,576
1/4/201776.3676.9176.0776.301,367,517
1/3/201777.1077.4375.3675.951,050,886
12/30/201676.8576.9776.1876.37524,639
12/29/201676.8377.0076.4776.72450,956
12/28/201677.3077.3076.3676.55426,522
12/27/201677.3877.7676.9377.12361,836
12/23/201677.0677.3576.8377.23337,062
12/22/201677.8577.9876.8477.23655,660
12/21/201677.5178.1577.4677.88492,463
12/20/201677.5977.9177.0477.49811,679
12/19/201677.5577.9777.2577.48574,795
12/16/201677.1777.7376.8977.551,465,954
12/15/201677.3178.1276.6976.761,017,291
12/14/201677.0678.1876.4376.891,039,199
12/13/201677.5077.9376.8076.92691,580
12/12/201677.8377.9476.7377.20698,639
12/9/201677.4078.0077.0077.87710,082
12/8/201676.9378.0276.3877.211,917,778
12/7/201675.3377.0174.9376.93867,944
12/6/201674.1975.2174.0375.091,010,689
12/5/201672.8474.0072.8473.961,121,993
12/2/201673.5173.5172.2772.32929,503
12/1/201672.4073.8472.1273.841,150,637
11/30/201672.9773.1471.8771.991,019,197
11/29/201673.2173.6272.7672.86742,577
11/28/201673.9173.9772.1373.001,546,991
11/25/201674.6574.6974.1774.20432,366
11/23/201673.6674.5473.6674.51880,916
11/22/201673.3174.4473.1774.33842,929
11/21/201672.3673.3072.3073.19772,250
11/18/201672.4472.8172.0572.26819,747
11/17/201671.2572.5071.2572.47796,982
11/16/201671.3072.1971.0971.251,209,750
11/15/201671.7571.8370.9171.621,226,522
11/14/201669.8071.8269.7671.651,571,986
11/11/201668.8769.5468.6169.47752,681
11/10/201668.6069.8068.3568.941,147,621
11/9/201666.1468.4765.4868.05885,500
11/8/201666.0867.4865.5967.261,021,778
11/7/201665.4566.4965.2766.411,152,528
11/4/201664.5465.0264.1864.241,213,986
11/3/201665.4565.5964.3664.401,354,678
11/2/201665.4065.8164.7265.041,268,328
11/1/201666.1266.1765.1465.391,055,064
10/31/201665.3466.1665.3265.841,041,555
10/28/201664.3465.4164.1464.981,484,904
10/27/201663.5064.2762.6064.191,914,596
10/26/201665.9165.9763.2063.323,428,130
10/25/201667.7268.8567.2767.861,649,643
10/24/201669.1269.3867.9868.00943,995
10/21/201668.2668.2967.7067.89649,383
10/20/201668.5468.7767.8568.65561,228
10/19/201668.5069.0268.3868.60646,206
10/18/201667.9468.4467.9068.22468,831
10/17/201667.6767.9367.2367.35511,025
10/14/201667.7368.1567.2667.77972,093
10/13/201665.5067.6064.6567.202,082,560
10/12/201667.6168.1967.4267.631,106,497
10/11/201667.6268.0867.0067.501,187,521
10/10/201667.2668.3767.2667.90754,033
10/7/201667.6367.6366.6266.94917,745
10/6/201666.9767.2366.4067.05782,540
10/5/201666.9167.4166.8266.96564,869
10/4/201667.1367.3266.7566.82877,523
10/3/201667.4467.4466.4766.90947,351
9/30/201667.2567.5966.8367.331,598,687
9/29/201667.4267.9566.8767.061,346,596
9/28/201667.2567.7967.0167.471,038,793
9/27/201667.1067.6466.9867.35588,060
9/26/201668.2268.2266.8667.151,514,213
9/23/201668.2769.0468.2268.90586,048
9/22/201668.2568.8368.1068.67579,355
9/21/201667.9868.0467.1267.93586,508
9/20/201667.9768.7167.7267.79455,028
9/19/201668.1568.5867.5567.74687,407
9/16/201667.7168.0767.2567.781,346,366
9/15/201667.1368.1466.8368.05733,568
9/14/201666.9567.6166.4367.10682,015
9/13/201667.1767.6766.5266.81844,741
9/12/201666.3267.9666.0067.781,187,331
9/9/201668.8969.1466.8866.881,511,929
9/8/201670.1470.2669.4169.511,104,014
9/7/201670.0970.3069.8170.21889,221
9/6/201670.6870.7069.9070.08960,315
9/2/201670.8971.1570.4970.70588,367
9/1/201670.9871.5070.3870.74883,262
8/31/201671.2271.5770.7470.79993,726
8/30/201671.5671.8371.2571.45701,047
8/29/201670.8771.9770.8771.44670,233
8/26/201671.1771.8270.6170.83626,284
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center