$67.16 +0.10 (%) Wyndham Worldwide Corp - New York Stock Exchange, Inc.

Sep. 30, 2016 | 12:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WYN historical data

Date Open High Low Close Volume
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
8/25/201670.6471.3370.5571.17637,759
8/24/201671.2371.5170.6770.87731,700
8/23/201671.7371.9771.4671.74658,023
8/22/201671.5671.6270.9271.59792,413
8/19/201670.6971.8270.5071.781,287,160
8/18/201670.8571.3370.5971.09931,283
8/17/201670.1170.8769.8870.861,437,718
8/16/201669.8770.2969.7870.07790,338
8/15/201669.5270.2069.3970.11578,773
8/12/201669.1969.5869.0069.38847,590
8/11/201669.8870.3069.2669.511,023,675
8/10/201669.6670.0869.3369.671,012,330
8/9/201669.6169.9869.0369.45963,072
8/8/201669.5969.8469.2269.671,143,555
8/5/201669.3269.7269.1869.40852,977
8/4/201668.7769.2668.6069.041,066,425
8/3/201668.8769.3968.3868.691,302,051
8/2/201669.7669.8568.0469.022,056,013
8/1/201670.7270.9968.3469.693,758,595
7/29/201671.2071.7870.2471.021,963,195
7/28/201670.4771.7370.0171.441,481,331
7/27/201672.9972.9969.5570.644,328,917
7/26/201676.6677.4576.6677.191,998,106
7/25/201677.0977.6376.8477.011,107,980
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center