$76.67 -1.73 (%) Wyndham Worldwide Corp - NYSE

Oct. 24, 2014 | 02:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WYN historical data

Date Open High Low Close Volume
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
10/6/201479.9780.4879.0779.18911,313
10/3/201479.0880.1578.7779.861,372,733
10/2/201479.0179.2877.5478.581,404,653
10/1/201481.2381.2378.4278.951,525,590
9/30/201481.5182.0080.8581.26863,322
9/29/201481.1881.5880.9081.36559,671
9/26/201481.0282.2481.0281.85557,042
9/25/201481.4281.7880.7380.87674,395
9/24/201480.9081.9280.5981.86600,803
9/23/201481.5781.7980.7880.90831,013
9/22/201482.1082.2281.5081.60695,433
9/19/201482.4782.9481.7182.391,268,966
9/18/201481.2282.1081.0881.94546,498
9/17/201481.3481.6480.4081.07694,931
9/16/201480.1581.3079.9281.261,014,496
9/15/201480.3780.7079.9280.54751,346
9/12/201481.6481.8480.0680.51763,252
9/11/201480.8582.0080.6281.64871,674
9/10/201481.5781.5980.8980.90770,704
9/9/201482.0482.0981.2881.38623,696
9/8/201481.4882.7281.4682.141,097,972
9/5/201481.5581.8581.0681.85534,882
9/4/201481.6082.4881.3581.58874,039
9/3/201481.2981.4480.8581.24545,943
9/2/201481.2081.6080.2580.83833,596
8/29/201480.3681.0880.0480.94717,178
8/28/201480.0080.5079.7180.36476,258
8/27/201480.9581.2880.2980.53556,678
8/26/201480.2781.1480.2281.02885,381
8/25/201479.8280.6179.5680.271,208,133
8/22/201479.2779.8879.1479.55493,498
8/21/201479.2679.6278.8879.59709,259
8/20/201479.1179.2378.6679.11571,934
8/19/201479.4379.8078.9679.191,060,739
8/18/201479.8379.9079.3879.68881,967
8/15/201479.8580.0078.4979.191,317,620
8/14/201478.9979.8478.6379.83798,337
8/13/201478.7179.2478.4178.83850,333
8/12/201478.4178.5677.6878.19822,670
8/11/201476.7678.6776.7678.291,372,783
8/8/201475.0076.3974.9476.33887,567
8/7/201476.1276.3974.7874.82924,209
8/6/201475.6176.2775.4875.83555,878
8/5/201476.5276.8975.6275.92922,557
8/4/201475.8977.2375.6477.08945,788
8/1/201475.6676.4975.1875.891,090,930
7/31/201477.1277.3375.5275.55744,121
7/30/201476.9177.1776.1277.051,028,808
7/29/201477.4377.9876.4276.47953,306
7/28/201478.2578.6477.3977.401,339,080
7/25/201478.0078.8677.5878.131,298,580
7/24/201477.5078.9877.3577.991,749,108
7/23/201477.4277.4776.4776.551,193,661
7/22/201476.6377.4576.6377.14862,295
7/21/201476.1576.7675.7076.42721,433
7/18/201475.6776.4475.5276.35487,241
7/17/201475.9876.4175.1575.24626,331
7/16/201476.8777.0576.3176.41728,628
7/15/201476.7977.2376.0476.48781,286
7/14/201477.3277.7776.7676.77689,440
7/11/201476.6777.0476.2976.86644,699
7/10/201475.8077.1675.8076.70919,099
7/9/201476.2177.0575.8477.031,076,084
7/8/201475.8875.9875.4875.821,188,734
7/7/201475.9076.4375.9076.31564,045
7/3/201476.1876.6576.1076.57487,677
7/2/201475.6776.0575.4375.99625,018
7/1/201475.8075.9875.2675.61793,475
6/30/201475.5675.8175.0275.72793,148
6/27/201475.2675.9974.7575.622,167,216
6/26/201475.2475.6374.5575.411,201,882
6/25/201474.3675.7073.9375.162,960,034
6/24/201474.6475.3174.0274.111,236,645
6/23/201474.6974.8874.1474.811,497,353
6/20/201474.2174.7174.0274.531,264,909
6/19/201473.1374.1973.0674.141,367,629
6/18/201472.6573.1672.5073.152,126,630
6/17/201472.2772.7972.1872.65911,332
6/16/201472.3372.7672.1472.50813,699
6/13/201472.5372.9572.0072.471,529,222
6/12/201473.3873.4272.2672.441,228,044
6/11/201473.8174.0073.2573.441,514,529
6/10/201474.2674.3273.5574.201,305,654
6/9/201475.0075.0074.2574.361,348,259
6/6/201474.9775.0074.6674.951,605,500
6/5/201474.8474.9374.0774.631,312,565
6/4/201474.4574.6774.1874.551,458,761
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center