Wyndham Worldwide Corp Historical Stock Prices

WYN 
$86.89
*  
0.17
0.2%
Get WYN Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading WYN now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    WYN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  86.69  87.16  86.30  86.89 608,357
05/21/2015 86.49 86.82 86.03 86.72 724,234
05/20/2015 86.8 87.01 86.135 86.49 520,470
05/19/2015 87.22 87.78 86.61 86.85 569,123
05/18/2015 86.56 87.51 86.42 87.15 621,849
05/15/2015 87.46 88.01 86.24 86.6 840,611
05/14/2015 86.1 87.14 86 87.06 733,192
05/13/2015 86.6 87.1404 85.6 85.7 839,709
05/12/2015 86.84 87.05 86.24 86.51 719,199
05/11/2015 86.72 87.86 86.4 87.23 1,517,424
05/08/2015 86.75 88.3 86.04 86.71 1,073,918
05/07/2015 84.68 85.94 84.68 85.76 1,036,823
05/06/2015 85.66 86.3745 84.51 85.11 900,303
05/05/2015 85.66 85.96 84.81 85.5 1,238,370
05/04/2015 86.6 87.12 85.48 85.84 899,327
05/01/2015 85.76 86.75 85.76 86.5 792,184
04/30/2015 86.17 86.35 84.83 85.4 1,366,724
04/29/2015 86.29 88.68 85.87 86.11 2,301,101
04/28/2015 90 90.55 86.05 86.38 2,572,676
04/27/2015 91.9 92 90.01 90.1 1,419,458
04/24/2015 91.11 91.43 90.52 91.33 649,138
04/23/2015 90.66 91.46 90.3601 90.77 766,362
04/22/2015 90.48 90.91 89.12 90.73 562,446
04/21/2015 90.1 90.36 89.25 90.23 739,199
04/20/2015 89.66 89.77 88.74 89.49 1,083,459
04/17/2015 89.81 89.91 88.69 89.32 809,752
04/16/2015 90.67 91.1795 89.81 90.52 677,165
04/15/2015 91.13 91.45 90.45 90.82 804,198
04/14/2015 91.11 91.15 90.23 90.99 632,568
04/13/2015 90.68 91.44 90.19 91.19 734,293
04/10/2015 91.35 91.66 90.555 90.9 626,009
04/09/2015 91.22 91.99 90.8 91.59 464,065
04/08/2015 90.86 91.74 90.39 91.15 839,045
04/07/2015 92 92 90.47 90.54 627,261
04/06/2015 90.66 92.13 90.27 91.59 777,135
04/02/2015 90.72 91.74 90.41 91.43 706,411
04/01/2015 90.04 90.53 88.75 90.51 1,009,352
03/31/2015 90.56 91.45 90.15 90.47 584,926
03/30/2015 91.91 92.09 90.72 90.88 790,771
03/27/2015 90.26 91.7 90.04 91.42 1,065,826
03/26/2015 88.47 90.65 87.92 90.25 1,677,820
03/25/2015 90.53 90.898 88.99 88.99 813,407
03/24/2015 91.35 91.903 90.49 90.58 649,720
03/23/2015 91.82 92.69 91.4 91.41 806,300
03/20/2015 91.64 92.34 91.64 92.12 1,332,464
03/19/2015 90.38 91.61 90.29 91.53 849,521
03/18/2015 89.43 90.91 89.07 90.48 954,198
03/17/2015 90.31 90.64 89.95 89.96 631,300
03/16/2015 90.01 90.79 89.695 90.57 774,348
03/13/2015 89.49 89.84 88.91 89.59 888,773
03/12/2015 89.29 90.2 89.11 89.77 606,884
03/11/2015 89.25 89.71 88.76 89.04 615,028
03/10/2015 89.87 90.06 89.1 89.25 960,539
03/09/2015 90.05 90.9 89.64 90.83 1,060,227
03/06/2015 91.1 91.33 89.56 89.73 970,304
03/05/2015 92.11 92.17 91.26 91.34 903,584
03/04/2015 92.27 92.61 91.305 91.7 1,004,788
03/03/2015 93.68 93.94 92.39 92.75 831,102
03/02/2015 91.81 94.35 91.598 94.11 938,826
02/27/2015 91.88 92.61 91.295 91.48 1,228,430
02/26/2015 92.09 92.24 91.228 91.81 702,079
02/25/2015 91.79 92.58 91.56 92.06 696,524
02/24/2015 91.8 92.01 91.01 91.44 812,481
02/23/2015 91.63 92.24 91.45 91.92 687,415
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?