Wyndham Worldwide Corp $71.35

up +0.85


16/4/2014 06:40 PM  |  NYSE : WYN  
Industries : Leisure / Lodging
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WYN historical data

Date Open High Low Close Volume
4/15/201470.7870.9469.1270.501,408,080
4/14/201470.4371.0369.5770.131,686,050
4/11/201470.1670.7069.2169.431,079,250
4/10/201472.2472.4770.3470.60892,123
4/9/201471.1772.6371.1072.061,580,850
4/8/201471.0271.8270.8571.041,236,280
4/7/201472.2972.2970.3171.011,410,460
4/4/201474.0674.5472.2372.39919,324
4/3/201474.5074.7173.1873.39974,248
4/2/201474.2174.9274.1074.671,114,050
4/1/201473.7374.5273.5674.121,660,680
3/31/201473.1273.9573.1273.231,232,080
3/28/201471.9373.5771.7972.671,135,140
3/27/201470.9771.6470.3671.521,822,320
3/26/201473.0973.1670.9870.981,407,210
3/25/201472.5673.1372.2072.931,003,230
3/24/201473.0873.3371.9172.10904,405
3/21/201473.3673.5372.6272.931,295,040
3/20/201472.9073.2772.2972.611,021,440
3/19/201473.6874.2172.7973.28958,108
3/18/201473.0574.1073.0573.80766,864
3/17/201472.7573.0772.4473.05879,671
3/14/201472.0073.0171.9272.131,696,370
3/13/201474.0574.0872.0172.152,827,200
3/12/201474.1074.4273.5873.871,173,660
3/11/201475.2975.6574.6374.851,375,660
3/10/201475.6175.7874.1574.681,213,740
3/7/201476.2676.6375.5075.70941,826
3/6/201474.8476.3274.7575.741,332,200
3/5/201474.6574.9574.3674.801,114,360
3/4/201473.0674.6972.8874.651,785,700
3/3/201471.9473.1171.7972.731,500,510
2/28/201473.0073.3572.1872.881,379,640
2/27/201471.7972.9871.4472.971,252,530
2/26/201471.1272.2271.0172.001,385,890
2/25/201470.8071.1970.5571.121,541,870
2/24/201470.0871.6870.0570.651,125,890
2/21/201469.2670.1569.1569.96925,649
2/20/201469.5369.5368.6369.231,457,570
2/19/201469.7770.2169.2069.291,322,690
2/18/201471.0171.0969.8569.981,219,840
2/14/201470.1671.0870.0371.051,652,600
2/13/201469.7370.5369.5970.291,328,250
2/12/201470.2770.8369.8470.381,642,320
2/11/201470.3170.5169.8369.961,601,000
2/10/201470.8271.0270.0270.311,711,850
2/7/201469.4071.0566.3270.345,819,460
2/6/201469.9472.4969.9472.381,725,960
2/5/201469.1570.0068.7369.86955,001
2/4/201469.1170.0268.8069.861,476,300
2/3/201471.2071.3368.4868.622,308,720
1/31/201470.7371.5070.4970.941,851,150
1/30/201472.0572.1971.5071.741,486,270
1/29/201472.3872.3870.6171.061,250,100
1/28/201472.2273.1972.2272.761,336,890
1/27/201473.7473.7471.1672.051,579,590
1/24/201473.4173.4571.7971.85996,546
1/23/201475.0075.0073.6174.23879,142
1/22/201474.6475.2574.0975.00812,783
1/21/201474.8375.0873.6074.36617,504
1/17/201473.7674.7273.6274.37748,569
1/16/201473.5874.1073.5873.86583,509
1/15/201473.8574.5073.5173.90634,608
1/14/201471.9073.8571.4473.831,130,710
1/13/201472.6373.0571.3271.48677,795
1/10/201472.5973.1672.3572.97542,047
1/9/201472.7472.8071.6372.26563,558
1/8/201472.1872.5671.6872.511,451,580
1/7/201472.7772.9871.6971.741,817,140
1/6/201472.9273.3272.4072.481,081,680
1/3/201473.5373.7972.3372.491,092,030
1/2/201473.3973.8772.9873.521,284,940
12/31/201373.3874.1873.3873.69608,874
12/30/201372.9673.6572.8473.32525,236
12/27/201373.5473.5472.7673.01405,567
12/26/201373.0073.3672.8073.20567,811
12/24/201372.6173.0772.5372.71236,009
12/23/201373.2773.4872.1072.49829,077
12/20/201372.2573.0972.1072.971,332,840
12/19/201372.1772.7371.4971.951,243,520
12/18/201370.8072.4870.3072.421,391,570
12/17/201371.0771.2069.8770.411,134,960
12/16/201370.9671.3870.6271.251,150,560
12/13/201370.4670.9670.1370.59932,928
12/12/201370.8971.2169.9570.251,528,260
12/11/201371.6771.9070.6570.74890,876
12/10/201372.4672.4671.3371.671,122,120
12/9/201372.7772.8071.9272.461,082,450
12/6/201372.1872.4371.5472.40921,518
12/5/201371.4472.1570.9371.19966,178
12/4/201371.6772.6271.0271.701,039,130
12/3/201372.4772.9571.7172.001,663,190
12/2/201371.6872.8871.5672.071,300,360
11/29/201372.2272.2571.4771.71398,911
11/27/201371.6272.3871.1872.261,058,880
11/26/201370.7971.8770.7271.581,124,390
11/25/201371.0071.2970.4870.801,108,020
11/22/201370.0070.9969.4570.951,506,700
11/21/201368.5870.9568.4170.152,556,560
11/20/201369.0769.4368.2468.28941,863
Trading Center