$92.75 -1.36 (%) Wyndham Worldwide Corp - NYSE

Mar. 3, 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
3/2/201591.8194.3591.6094.11938,826
2/27/201591.8892.6191.3091.481,228,430
2/26/201592.0992.2491.2391.81702,079
2/25/201591.7992.5891.5692.06696,524
2/24/201591.8092.0191.0191.44812,481
2/23/201591.6392.2491.4591.92687,415
2/20/201591.2291.9490.7091.77676,724
2/19/201591.8192.2491.1691.35668,840
2/18/201590.2091.4289.9691.391,234,793
2/17/201590.5091.1689.9090.11964,074
2/13/201589.7490.9289.7490.57996,788
2/12/201589.9290.0088.9889.641,165,610
2/11/201589.0089.3287.5688.991,901,033
2/10/201585.3488.6485.1588.073,988,074
2/9/201581.3881.8080.1481.012,419,641
2/6/201583.3483.7481.7382.051,836,042
2/5/201583.1383.8782.7483.48719,653
2/4/201583.1283.8382.3482.771,157,818
2/3/201582.1383.6282.0083.441,448,063
2/2/201583.3983.3979.5581.982,782,904
1/30/201584.6384.8683.7083.79995,223
1/29/201584.7385.8584.2185.56651,958
1/28/201586.9086.9484.6984.84809,930
1/27/201586.3087.2285.7686.55595,263
1/26/201587.3387.6786.5887.26926,298
1/23/201588.1588.4187.1787.23932,612
1/22/201585.2188.1585.2187.961,128,813
1/21/201584.6285.5884.2584.83572,943
1/20/201585.3185.7783.9584.90670,074
1/16/201583.8685.0683.4785.01720,749
1/15/201584.8185.4783.9184.10711,266
1/14/201584.3684.8383.6584.561,086,247
1/13/201585.9587.1284.4785.03771,741
1/12/201586.1186.1685.0285.43758,299
1/9/201586.5586.6085.0585.64747,697
1/8/201585.1886.6485.1086.601,106,215
1/7/201583.8384.4583.1484.40755,519
1/6/201584.0684.1182.2182.851,507,310
1/5/201584.9785.2283.5583.85868,042
1/2/201586.2686.2684.1185.39612,740
12/31/201486.4587.1285.7485.76596,098
12/30/201486.7386.7385.6386.23513,904
12/29/201486.3287.0285.7286.77461,491
12/26/201486.0886.6286.0886.32436,019
12/24/201485.2685.9984.9685.68300,763
12/23/201484.8685.3984.7185.16788,731
12/22/201484.8185.3284.5284.71668,423
12/19/201484.8385.2484.3084.761,274,963
12/18/201484.0084.3183.2684.31834,676
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center