Wyndham Worldwide (NY: WYN)
70.48 USD  +0.53 (+0.76%)
Official Closing Price  /  Updated: 8:04 PM EDT, May 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 05, 2016 69.95 70.80 69.67 70.48 1,760,234 +0.53(+0.76%)
May 04, 2016 70.43 70.94 69.70 69.95 1,175,384 -1.00(-1.41%)
May 03, 2016 70.56 71.18 70.02 70.95 1,267,479 +0.02(+0.03%)
May 02, 2016 71.46 71.58 70.65 70.93 1,135,149 -0.02(-0.03%)
Apr 29, 2016 71.74 71.95 70.00 70.95 1,729,149 -0.67(-0.94%)
Apr 28, 2016 71.79 73.11 71.44 71.62 1,514,383 -0.92(-1.27%)
Apr 27, 2016 70.70 72.75 70.33 72.54 2,287,957 +2.15(+3.05%)
Apr 26, 2016 71.23 73.63 70.11 70.39 5,411,815 -5.68(-7.47%)
Apr 25, 2016 76.14 76.48 75.70 76.07 1,772,482 -0.10(-0.13%)
Apr 22, 2016 77.42 77.70 76.00 76.17 1,102,000 -1.31(-1.69%)
Apr 21, 2016 77.66 78.38 77.15 77.48 730,843 -0.19(-0.24%)
Apr 20, 2016 77.52 78.05 77.03 77.67 743,866 +0.38(+0.49%)
Apr 19, 2016 77.11 77.96 76.72 77.29 608,636 +0.25(+0.32%)
Apr 18, 2016 77.31 77.50 76.74 77.04 1,079,710 -0.68(-0.87%)
Apr 15, 2016 78.07 78.26 77.61 77.72 854,702 -0.08(-0.10%)
Apr 14, 2016 78.19 78.37 77.43 77.80 547,019 -0.20(-0.26%)
Apr 13, 2016 77.29 78.14 76.90 78.00 963,075 +1.14(+1.48%)
Apr 12, 2016 76.41 77.17 76.26 76.86 982,743 +0.42(+0.55%)
Apr 11, 2016 76.00 77.49 75.71 76.44 1,926,410 +0.94(+1.25%)
Apr 08, 2016 75.29 75.89 74.88 75.50 921,142 +0.65(+0.87%)
Apr 07, 2016 75.25 75.75 74.15 74.85 1,365,327 -0.65(-0.86%)
Apr 06, 2016 74.92 75.51 74.32 75.50 1,345,795 +0.58(+0.77%)
Apr 05, 2016 75.04 75.28 74.58 74.92 924,154 -0.50(-0.66%)
Apr 04, 2016 75.36 75.86 75.07 75.42 1,180,842 +0.03(+0.04%)
Apr 01, 2016 75.64 76.13 74.60 75.39 1,370,909 -1.04(-1.36%)
Mar 31, 2016 76.21 77.35 75.84 76.43 1,337,422 +0.02(+0.03%)
Mar 30, 2016 75.65 76.50 75.23 76.41 1,247,710 +1.47(+1.96%)
Mar 29, 2016 74.63 75.21 74.13 74.94 999,062 +0.29(+0.39%)
Mar 28, 2016 75.04 75.49 74.25 74.65 1,211,947 -0.31(-0.41%)
Mar 24, 2016 74.96 74.96 74.96 0 +0.23(+0.31%)
Mar 23, 2016 76.12 76.12 74.39 74.73 1,321,750 -1.42(-1.86%)
Mar 22, 2016 76.35 76.69 75.29 76.15 1,890,870 -0.92(-1.19%)
Mar 21, 2016 79.00 79.60 75.09 77.07 4,769,582 -3.72(-4.60%)
Mar 18, 2016 79.71 81.08 79.48 80.79 2,954,866 +1.74(+2.20%)
Mar 17, 2016 76.94 79.26 76.87 79.05 2,173,538 +1.79(+2.32%)
Mar 16, 2016 75.69 77.40 75.55 77.26 1,189,454 +1.17(+1.54%)
Mar 15, 2016 76.02 76.63 75.81 76.09 1,070,798 -0.36(-0.47%)
Mar 14, 2016 76.76 77.38 76.14 76.45 1,079,287 -0.07(-0.09%)
Mar 11, 2016 74.88 76.60 74.49 76.52 1,133,939 +2.52(+3.41%)
Mar 10, 2016 74.36 75.11 72.89 74.00 1,085,064 -0.04(-0.05%)
Mar 09, 2016 74.43 74.52 73.60 74.04 886,392 -0.32(-0.43%)
Mar 08, 2016 75.69 75.90 74.28 74.36 1,394,671 -1.88(-2.47%)
Mar 07, 2016 75.86 76.83 75.58 76.24 1,424,997 +0.20(+0.26%)
Mar 04, 2016 75.74 76.70 75.67 76.04 1,238,545 +0.43(+0.57%)
Mar 03, 2016 75.03 75.72 74.81 75.61 1,207,650 +0.58(+0.77%)
Mar 02, 2016 74.49 75.66 74.35 75.03 1,719,406 +0.36(+0.48%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here