$63.21 +1.58 (%) Wyndham Worldwide Corp - NYSE

Feb. 9, 2016 | 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
2/9/201663.3264.7762.0163.213,957,098
2/8/201661.9162.3160.5961.632,523,872
2/5/201664.5264.7862.6262.701,654,461
2/4/201663.3064.9163.2264.601,344,442
2/3/201663.2463.5761.8263.421,731,847
2/2/201664.0564.6362.4262.631,558,759
2/1/201664.5865.5564.2165.051,669,686
1/29/201663.4165.0263.4164.902,219,222
1/28/201665.3565.6963.0263.411,478,064
1/27/201665.1466.0064.3364.611,851,119
1/26/201663.9465.8263.4265.371,617,796
1/25/201667.0467.6263.5463.782,123,214
1/22/201666.9967.6966.2967.061,149,533
1/21/201664.9467.2764.4065.951,808,183
1/20/201663.7065.8461.7264.992,407,264
1/19/201666.3566.6863.8964.741,423,883
1/15/201664.8666.1563.9965.411,787,370
1/14/201667.3367.5765.6266.741,836,275
1/13/201669.7769.9166.7867.401,943,789
1/12/201669.8270.4768.5969.58834,625
1/11/201669.3470.2668.4169.161,304,414
1/8/201669.2570.2668.5068.661,399,010
1/7/201668.6469.5168.3968.871,716,205
1/6/201670.6371.3468.9169.621,944,755
1/5/201671.2571.7670.6571.441,692,417
1/4/201671.3971.4670.0970.881,626,758
12/31/201572.6973.2372.0372.651,365,129
12/30/201573.3773.4072.8072.88433,846
12/29/201573.8573.9172.9373.53521,058
12/28/201572.8073.5172.5173.41594,552
12/24/201573.1673.7172.9173.29503,493
12/23/201572.5073.6471.9773.59570,178
12/22/201571.2472.6270.8272.041,275,184
12/21/201571.5371.5370.1271.131,050,487
12/18/201571.8672.7270.8570.861,891,984
12/17/201574.1574.4172.2672.271,026,648
12/16/201573.0474.8372.4974.201,498,673
12/15/201573.5873.6072.4972.781,404,620
12/14/201573.1373.9971.8573.041,314,573
12/11/201574.0774.7372.9373.10959,579
12/10/201575.4275.8975.0975.23617,263
12/9/201574.7476.2174.5675.201,180,830
12/8/201574.3975.4573.5975.221,073,903
12/7/201575.6876.1574.6874.91934,325
12/4/201574.9676.1574.5976.131,183,245
12/3/201576.5876.7774.0774.691,064,578
12/2/201576.4277.3676.1076.211,248,258
12/1/201576.4777.5575.4576.631,082,904
11/30/201576.5076.5275.3575.921,114,205
11/27/201576.0376.4175.7276.24371,192
11/25/201576.2076.4375.6675.98886,774
11/24/201576.4277.5075.2676.39866,583
11/23/201576.6177.8376.5777.21882,194
11/20/201577.1877.5476.5276.75649,810
11/19/201577.5877.5876.7376.801,058,573
11/18/201577.1477.8376.4577.381,083,545
11/17/201578.0578.8076.4977.001,142,974
11/16/201577.2177.6173.7277.501,675,900
11/13/201579.2580.1277.5777.65753,684
11/12/201579.9380.6679.5079.50672,964
11/11/201581.2582.0080.7580.76511,604
11/10/201580.3681.1779.5481.09684,409
11/9/201581.3381.5979.4380.56844,619
11/6/201581.6182.3081.1581.59847,781
11/5/201581.5182.1581.2781.55646,205
11/4/201582.6282.9981.2181.381,001,401
11/3/201581.5182.7780.5782.681,115,054
11/2/201581.3682.1380.1681.80637,760
10/30/201582.0682.1681.2581.35760,493
10/29/201580.5482.2179.3481.901,539,747
10/28/201581.2682.7080.1081.111,877,672
10/27/201579.5081.1577.7580.643,179,653
10/26/201575.8976.8475.4176.502,057,020
10/23/201577.9177.9875.6476.071,611,722
10/22/201575.6777.4775.1077.421,281,558
10/21/201575.9776.0374.6575.021,634,335
10/20/201574.0475.9773.7575.621,301,975
10/19/201573.5674.4773.5674.001,130,919
10/16/201574.1674.5673.4873.971,385,822
10/15/201576.4276.9372.6374.144,757,279
10/14/201578.6278.8477.0577.19905,232
10/13/201578.3579.7678.1378.641,180,911
10/12/201578.2879.0777.9778.87690,732
10/9/201577.9378.5677.6678.40727,680
10/8/201576.1578.5976.1578.181,123,781
10/7/201575.0376.4974.5176.45855,574
10/6/201575.3276.4674.7775.051,211,894
10/5/201574.4375.5174.3475.35816,904
10/2/201570.9973.8570.6973.851,306,638
10/1/201571.9373.2271.3572.061,414,778
9/30/201570.9572.1770.7971.901,262,354
9/29/201570.9071.3469.7770.181,268,495
9/28/201573.0373.3670.8170.881,616,322
9/25/201574.1674.6473.3573.521,228,996
9/24/201573.4273.9672.9473.58980,694
9/23/201574.6574.8073.9273.94834,195
9/22/201575.5075.5474.3474.62815,284
9/21/201576.4777.0175.9276.43704,967
9/18/201576.9877.2075.7075.912,188,579
9/17/201578.4579.5678.0978.37952,338
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center