$83.41 +0.16 (%) Wyndham Worldwide Corp - NYSE

Jul. 2, 2015 | 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
7/2/201583.5683.7883.1183.41740,042
7/1/201582.5483.4082.3783.25915,545
6/30/201582.4082.4481.6181.911,299,034
6/29/201582.6883.3381.5881.70928,885
6/26/201583.5083.6582.9083.40813,612
6/25/201583.2983.3082.8483.131,160,821
6/24/201583.8484.0882.9382.931,150,401
6/23/201584.4584.4783.3283.81921,422
6/22/201584.5084.8583.9284.09967,940
6/19/201584.5384.7783.8983.911,693,433
6/18/201584.3385.1284.2684.801,129,167
6/17/201584.0984.2583.2984.04813,866
6/16/201584.2384.4583.6884.06516,437
6/15/201584.0284.4283.5484.30540,085
6/12/201585.0285.1784.4584.58535,596
6/11/201585.2585.7385.0585.52639,681
6/10/201584.6285.4184.4885.02790,545
6/9/201583.9885.1283.7484.581,096,962
6/8/201584.0384.4083.5783.751,116,698
6/5/201584.7485.3784.1784.601,272,591
6/4/201585.0086.1284.8485.03788,515
6/3/201585.0085.7184.9285.55781,027
6/2/201584.4385.4084.2485.07931,616
6/1/201585.0785.6984.7084.87782,796
5/29/201585.0985.3384.6584.91925,181
5/28/201585.5685.8584.5785.30716,986
5/27/201585.1085.8785.0585.62671,688
5/26/201586.8086.8184.6785.02963,199
5/22/201586.6987.1686.3086.89608,457
5/21/201586.4986.8286.0386.72724,234
5/20/201586.8087.0186.1486.49520,470
5/19/201587.2287.7886.6186.85569,125
5/18/201586.5687.5186.4287.15621,849
5/15/201587.4688.0186.2486.60840,611
5/14/201586.1087.1486.0087.06733,192
5/13/201586.6087.1485.6085.70839,709
5/12/201586.8487.0586.2486.51719,199
5/11/201586.7287.8686.4087.231,517,424
5/8/201586.7588.3086.0486.711,073,918
5/7/201584.6885.9484.6885.761,036,823
5/6/201585.6686.3784.5185.11900,303
5/5/201585.6685.9684.8185.501,238,370
5/4/201586.6087.1285.4885.84899,327
5/1/201585.7686.7585.7686.50795,012
4/30/201586.1786.3584.8385.401,366,724
4/29/201586.2988.6885.8786.112,307,888
4/28/201590.0090.5586.0586.382,572,676
4/27/201591.9092.0090.0190.101,419,758
4/24/201591.1191.4390.5291.33649,138
4/23/201590.6691.4690.3690.77766,362
4/22/201590.4890.9189.1290.73564,159
4/21/201590.1090.3689.2590.23739,199
4/20/201589.6689.7788.7489.491,083,459
4/17/201589.8189.9188.6989.32809,752
4/16/201590.6791.1889.8190.52677,165
4/15/201591.1391.4590.4590.82804,198
4/14/201591.1191.1590.2390.99632,568
4/13/201590.6891.4490.1991.19734,293
4/10/201591.3591.6690.5690.90626,009
4/9/201591.2291.9990.8091.59464,065
4/8/201590.8691.7490.3991.15839,095
4/7/201592.0092.0090.4790.54627,261
4/6/201590.6692.1390.2791.59777,135
4/2/201590.7291.7490.4191.43706,411
4/1/201590.0490.5388.7590.511,009,352
3/31/201590.5691.4590.1590.47584,926
3/30/201591.9192.0990.7290.88790,771
3/27/201590.2691.7090.0491.421,065,826
3/26/201588.4790.6587.9290.251,677,820
3/25/201590.5390.9088.9988.99813,407
3/24/201591.3591.9090.4990.58655,084
3/23/201591.8292.6991.4091.41806,300
3/20/201591.6492.3491.6492.121,332,693
3/19/201590.3891.6190.2991.53854,897
3/18/201589.4390.9189.0790.48954,198
3/17/201590.3190.6489.9589.96631,300
3/16/201590.0190.7989.7090.57774,348
3/13/201589.4989.8488.9189.59888,773
3/12/201589.2990.2089.1189.77606,884
3/11/201589.2589.7188.7689.04615,028
3/10/201589.8790.0689.1089.25960,539
3/9/201590.0590.9089.6490.831,060,227
3/6/201591.1091.3389.5689.73970,304
3/5/201592.1192.1791.2691.34903,584
3/4/201592.2792.6191.3191.701,004,788
3/3/201593.6893.9492.3992.75831,102
3/2/201591.8194.3591.6094.11938,826
2/27/201591.8892.6191.3091.481,228,430
2/26/201592.0992.2491.2391.81702,079
2/25/201591.7992.5891.5692.06696,524
2/24/201591.8092.0191.0191.44812,481
2/23/201591.6392.2491.4591.92687,415
2/20/201591.2291.9490.7091.77676,724
2/19/201591.8192.2491.1691.35668,840
2/18/201590.2091.4289.9691.391,234,793
2/17/201590.5091.1689.9090.11964,074
2/13/201589.7490.9289.7490.57996,788
2/12/201589.9290.0088.9889.641,165,610
2/11/201589.0089.3287.5688.991,901,033
2/10/201585.3488.6485.1588.073,988,074
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!