$77.01 -0.21 (%) Wyndham Worldwide Corp - New York Stock Exchange, Inc.

Jul. 25, 2016 | 04:00 PM

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
7/22/201676.5077.3876.3077.221,143,644
7/21/201676.2776.9376.0376.521,589,755
7/20/201675.8276.2075.2775.391,207,119
7/19/201675.6675.7875.1575.51956,949
7/18/201675.4976.2275.4375.95781,336
7/15/201675.6075.9474.6075.491,011,420
7/14/201675.4975.7375.0875.50885,245
7/13/201675.0375.7474.5074.731,764,274
7/12/201674.3776.1374.3375.492,069,028
7/11/201672.7573.7172.5273.601,011,958
7/8/201671.8372.4771.5672.35887,739
7/7/201670.5771.3370.4671.01840,578
7/6/201669.6770.4569.1070.431,270,812
7/5/201670.9870.9869.5270.041,200,893
7/1/201671.1772.1371.0371.711,124,070
6/30/201670.2571.2469.7271.23982,693
6/29/201668.6470.9168.6470.052,520,381
6/28/201666.4667.2566.2367.231,171,594
6/27/201666.4466.5064.8165.401,291,538
6/24/201668.2869.5567.1867.292,210,069
6/23/201671.1871.8770.8271.861,105,416
6/22/201670.4270.8970.0270.29923,754
6/21/201670.9971.0069.9470.501,371,841
6/20/201671.0371.5070.6970.951,319,284
6/17/201668.7070.2568.5370.121,914,533
6/16/201667.8968.9567.0868.861,155,842
6/15/201666.7268.9766.5968.301,257,227
6/14/201666.9167.2266.3566.801,370,238
6/13/201667.4968.2267.2867.291,032,078
6/10/201667.6668.0467.1567.66800,727
6/9/201668.2168.5467.7168.38870,977
6/8/201668.0068.6167.5468.50923,498
6/7/201668.2568.3667.7968.02801,006
6/6/201667.5368.1067.2967.92750,875
6/3/201668.2968.4566.8667.491,219,915
6/2/201667.4368.9467.2168.541,591,120
6/1/201667.0467.6866.7667.55893,062
5/31/201667.5067.6867.0667.391,217,555
5/27/201666.6067.6566.4867.47850,793
5/26/201667.5267.6566.5466.621,138,226
5/25/201666.5467.5966.1567.521,606,779
5/24/201666.7467.1766.4066.72953,420
5/23/201666.5266.6566.0166.371,051,821
5/20/201667.0967.3766.4266.531,218,585
5/19/201666.8767.1966.1966.761,246,494
5/18/201668.3768.9967.2167.661,034,821
5/17/201668.2469.4468.0368.641,472,557
5/16/201667.4468.5467.3468.31929,646
5/13/201668.8169.1167.2667.351,693,250
5/12/201669.7169.8868.3269.131,564,858
5/11/201671.3571.5269.0069.211,860,487
5/10/201670.3371.7569.9471.72938,724
5/9/201670.3970.5669.7070.29983,351
5/6/201670.3070.5969.5470.18825,954
5/5/201669.9570.8069.6770.481,760,234
5/4/201670.4370.9469.7069.951,175,384
5/3/201670.5671.1870.0270.951,267,479
5/2/201671.4671.5870.6570.931,135,149
4/29/201671.7471.9570.0070.951,729,149
4/28/201671.7973.1171.4471.621,514,383
4/27/201670.7072.7570.3372.542,287,957
4/26/201671.2373.6370.1170.395,412,015
4/25/201676.1476.4875.7076.071,772,482
4/22/201677.4277.7076.0076.171,102,000
4/21/201677.6678.3877.1577.48730,843
4/20/201677.5278.0577.0377.67743,866
4/19/201677.1177.9676.7277.29608,636
4/18/201677.3177.5076.7477.041,079,710
4/15/201678.0778.2777.6177.72854,702
4/14/201678.1978.3777.4377.80547,019
4/13/201677.2978.1476.9178.00963,075
4/12/201676.4177.1776.2776.86982,743
4/11/201676.0077.4975.7176.441,926,410
4/8/201675.2975.9174.8875.50921,142
4/7/201675.2575.7574.1574.851,365,327
4/6/201674.9275.5174.3275.501,345,795
4/5/201675.0475.2874.5874.92924,154
4/4/201675.3675.8675.0775.421,181,292
4/1/201675.6476.1374.6075.391,370,909
3/31/201676.2177.3575.8476.431,337,422
3/30/201675.6576.5075.2376.411,247,960
3/29/201674.6375.2174.1374.94999,062
3/28/201675.0475.4974.2574.651,211,947
3/24/201674.0075.2173.4274.96966,651
3/23/201676.1276.1274.3974.731,321,750
3/22/201676.3576.6975.2976.151,890,870
3/21/201679.0079.6075.0977.074,769,782
3/18/201679.7181.0879.4880.792,954,866
3/17/201676.9479.2676.8779.052,173,538
3/16/201675.6977.4075.5577.261,189,454
3/15/201676.0276.6375.8176.091,070,798
3/14/201676.7677.3876.1476.451,079,287
3/11/201674.8876.6074.4976.521,133,939
3/10/201674.3675.1172.8974.001,085,064
3/9/201674.4374.5273.6074.04886,392
3/8/201675.6975.9074.2874.361,394,671
3/7/201675.8676.8375.5876.241,424,997
3/4/201675.7476.7075.6776.041,238,545
3/3/201675.0375.7274.8175.611,207,650
3/2/201674.4975.6674.3575.031,719,406
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center