WYNDHAM WORLDWIDE $60.42

down -0.47


24/5/2013 01:24 PM  |  NYSE : WYN  |  Industries : Accommodation and Food Services / Traveler Accommodation
Type:

WYN historical data

Date Open High Low Close Volume
5/23/2013 60.33 61.34 59.75 60.89 4872
5/22/2013 60.91 62.07 60.36 60.69 13101
5/21/2013 60.87 61.49 60.39 61.32 15840
5/20/2013 61.13 61.30 60.38 61.01 18633
5/17/2013 61.59 61.96 60.66 60.99 26789
5/16/2013 62.65 63.10 61.26 61.37 17505
5/15/2013 62.94 63.54 62.44 62.59 23735
5/14/2013 64.06 64.34 63.38 63.83 14115
5/13/2013 64.51 65.00 63.75 64.11 11771
5/10/2013 63.57 64.74 63.47 64.68 11466
5/9/2013 63.78 64.04 63.21 63.45 13986
5/8/2013 63.73 64.36 63.34 63.75 13360
5/7/2013 63.94 64.48 63.80 63.82 22058
5/6/2013 62.59 64.00 62.42 63.96 14450
5/3/2013 62.16 62.85 62.10 62.57 13457
5/2/2013 60.41 61.75 60.14 61.37 13919
5/1/2013 59.83 60.40 59.12 60.13 18109
4/30/2013 60.58 60.99 59.80 60.08 20656
4/29/2013 61.45 61.49 60.17 60.48 17426
4/26/2013 62.50 62.99 60.77 61.26 15198
4/25/2013 62.35 63.25 62.27 62.60 23606
4/24/2013 65.00 65.00 59.98 61.84 48660
4/23/2013 63.80 64.88 63.55 64.41 13908
4/22/2013 63.55 63.73 62.84 63.60 9004
4/19/2013 62.99 63.71 62.75 63.33 8157
4/18/2013 63.33 63.60 62.43 62.82 6394
4/17/2013 63.63 63.64 62.10 63.06 8903
4/16/2013 63.74 64.12 63.43 64.03 8998
4/15/2013 64.98 64.98 63.01 63.19 11337
4/12/2013 64.34 65.30 64.11 65.26 8477
4/11/2013 64.10 64.89 64.08 64.53 9511
4/10/2013 63.33 64.20 63.33 64.03 7071
4/9/2013 63.81 63.94 63.12 63.20 7826
4/8/2013 62.18 63.59 61.97 63.53 7953
4/5/2013 61.90 62.15 60.63 62.10 21519
4/4/2013 62.85 63.70 62.41 62.79 21213
4/3/2013 64.70 64.99 62.63 62.87 20111
4/2/2013 64.72 64.96 64.23 64.52 9610
4/1/2013 64.50 64.78 64.10 64.27 13679
3/28/2013 64.01 64.80 63.90 64.48 12608
3/27/2013 63.11 64.14 62.84 64.04 7876
3/26/2013 62.89 63.49 62.67 63.44 12350
3/25/2013 62.82 63.21 62.30 62.48 9933
3/22/2013 62.09 62.53 61.99 62.52 6768
3/21/2013 61.93 62.47 61.68 61.71 9304
3/20/2013 62.77 63.00 62.13 62.26 9598
3/19/2013 62.79 62.92 62.04 62.40 13669
3/18/2013 62.15 62.69 61.63 62.54 11717
3/15/2013 62.60 63.23 62.52 62.97 12678
3/14/2013 62.72 63.18 62.50 62.90 6457
3/13/2013 62.18 62.97 62.18 62.70 8727
3/12/2013 62.71 62.78 61.63 62.10 2394
3/11/2013 63.25 63.46 62.76 62.93 13492
3/8/2013 62.11 63.58 61.99 63.54 14894
3/7/2013 61.61 62.12 61.54 61.76 13996
3/6/2013 61.18 61.60 60.92 61.55 16501
3/5/2013 60.77 61.35 60.69 60.95 12622
3/4/2013 60.42 60.74 60.09 60.48 11230
3/1/2013 59.80 61.39 59.49 60.67 17106
2/28/2013 59.22 60.51 59.18 60.24 18803
2/27/2013 58.30 59.44 58.26 59.17 10101
2/26/2013 57.67 58.37 57.35 58.32 14726
2/25/2013 58.59 58.89 57.39 57.39 13952
2/22/2013 57.46 58.39 57.38 58.38 11465
2/21/2013 57.27 57.37 56.30 57.23 17539
2/20/2013 58.57 58.65 57.35 57.39 13220
2/19/2013 59.40 59.40 58.31 58.87 17233
2/15/2013 58.94 59.90 58.91 59.41 14711
2/14/2013 58.97 59.18 58.52 58.83 13005
2/13/2013 59.87 59.87 58.88 59.05 9739
2/12/2013 59.60 59.87 59.50 59.62 10080
2/11/2013 59.98 60.19 59.50 59.62 10462
2/8/2013 59.60 60.10 59.38 59.89 10205
2/7/2013 59.96 59.97 58.82 59.45 16489
2/6/2013 57.04 60.32 57.04 60.01 29596
2/5/2013 55.77 56.67 55.75 56.20 25102
2/4/2013 55.99 56.37 55.53 55.57 18473
2/1/2013 56.10 56.31 55.26 56.19 28762
1/31/2013 56.05 56.73 55.68 55.79 14247
1/30/2013 56.30 56.52 55.93 55.98 6321
1/29/2013 56.90 57.10 56.21 56.26 13793
1/28/2013 57.26 57.35 56.77 57.10 7048
1/25/2013 56.64 57.13 56.20 57.13 8361
1/24/2013 55.59 56.89 55.59 56.47 9385
1/23/2013 55.98 56.00 55.51 55.56 9515
1/22/2013 56.09 56.17 55.71 56.00 12372
1/18/2013 56.48 56.57 55.78 56.10 8214
1/17/2013 56.05 56.63 55.79 56.43 7783
1/16/2013 56.04 56.13 55.45 55.67 7292
1/15/2013 55.88 56.28 55.72 56.12 9631
1/14/2013 55.96 56.35 55.80 56.00 4379
1/11/2013 56.37 56.50 55.88 56.02 7913
1/10/2013 56.62 56.77 55.90 56.18 12958
1/9/2013 56.21 56.77 56.21 56.41 9780
1/8/2013 55.65 56.40 55.60 56.04 18311
1/7/2013 55.83 56.14 55.63 56.00 12985
1/4/2013 55.54 56.22 55.31 56.14 14107
1/3/2013 55.24 55.67 55.07 55.41 11941
1/2/2013 54.27 55.56 53.94 55.14 16551
12/31/2012 52.07 53.23 52.07 53.21 9325
Marketplace
Trading Center