$70.93 -0.02 (%) Wyndham Worldwide Corp - New York Stock Exchange, Inc.

May. 2, 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
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
3/1/201673.6674.8973.2574.671,455,005
2/29/201672.4373.4872.1672.841,771,211
2/26/201672.7073.2472.0572.581,101,126
2/25/201671.0371.6770.5971.651,344,995
2/24/201669.1870.8468.4070.681,256,507
2/23/201670.5571.1370.0270.261,721,424
2/22/201669.9070.6969.9070.641,110,528
2/19/201668.2969.3568.1369.171,002,251
2/18/201668.9369.2067.4368.711,356,909
2/17/201668.0469.6467.8168.941,811,258
2/16/201666.6167.6666.1967.081,562,982
2/12/201664.3565.6763.5365.591,390,017
2/11/201663.5964.8863.1863.671,468,560
2/10/201663.8665.2863.2164.662,247,782
2/9/201663.3264.7762.0163.213,957,098
2/8/201661.9162.3160.5961.632,523,872
2/5/201664.5264.7862.6262.701,654,461
2/4/201663.3064.9163.2264.601,344,442
2/3/201663.2463.5761.8263.421,731,847
2/2/201664.0564.6362.4262.631,558,759
2/1/201664.5865.5564.2165.051,669,686
1/29/201663.4165.0263.4164.902,219,222
1/28/201665.3565.6963.0263.411,478,064
1/27/201665.1466.0064.3364.611,851,119
1/26/201663.9465.8263.4265.371,617,796
1/25/201667.0467.6263.5463.782,123,214
1/22/201666.9967.6966.2967.061,149,533
1/21/201664.9467.2764.4065.951,808,183
1/20/201663.7065.8461.7264.992,407,264
1/19/201666.3566.6863.8964.741,423,883
1/15/201664.8666.1563.9965.411,787,370
1/14/201667.3367.5765.6266.741,836,275
1/13/201669.7769.9166.7867.401,943,789
1/12/201669.8270.4768.5969.58834,625
1/11/201669.3470.2668.4169.161,304,414
1/8/201669.2570.2668.5068.661,399,010
1/7/201668.6469.5168.3968.871,716,205
1/6/201670.6371.3468.9169.621,944,755
1/5/201671.2571.7670.6571.441,692,417
1/4/201671.3971.4670.0970.881,626,758
12/31/201572.6973.2372.0372.651,365,129
12/30/201573.3773.4072.8072.88433,846
12/29/201573.8573.9172.9373.53521,058
12/28/201572.8073.5172.5173.41594,552
12/24/201573.1673.7172.9173.29503,493
12/23/201572.5073.6471.9773.59570,178
12/22/201571.2472.6270.8272.041,275,184
12/21/201571.5371.5370.1271.131,050,487
12/18/201571.8672.7270.8570.861,891,984
12/17/201574.1574.4172.2672.271,026,648
12/16/201573.0474.8372.4974.201,498,673
12/15/201573.5873.6072.4972.781,404,620
12/14/201573.1373.9971.8573.041,314,573
12/11/201574.0774.7372.9373.10959,579
12/10/201575.4275.8975.0975.23617,263
12/9/201574.7476.2174.5675.201,180,830
12/8/201574.3975.4573.5975.221,073,903
12/7/201575.6876.1574.6874.91934,325
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center