Wyndham Worldwide Corp Historical Stock Prices

WYN 
$79.74
*  
0.15
0.19%
Get WYN Alerts
*Delayed - data as of Aug. 22, 2014 10:39 ET  -  Find a broker to begin trading WYN now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    WYN Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
10:39  79.30  79.81  79.14  79.74 125,147
08/21/2014 79.26 79.62 78.8801 79.59 709,259
08/20/2014 79.11 79.23 78.66 79.11 571,934
08/19/2014 79.43 79.8 78.96 79.19 1,060,739
08/18/2014 79.83 79.9 79.38 79.68 881,967
08/15/2014 79.85 80 78.49 79.19 1,317,620
08/14/2014 78.99 79.84 78.625 79.83 798,337
08/13/2014 78.71 79.24 78.41 78.83 850,333
08/12/2014 78.41 78.56 77.68 78.19 822,670
08/11/2014 76.76 78.67 76.76 78.29 1,372,783
08/08/2014 75 76.39 74.94 76.33 887,567
08/07/2014 76.12 76.39 74.78 74.82 924,059
08/06/2014 75.61 76.27 75.48 75.83 555,878
08/05/2014 76.52 76.89 75.62 75.92 922,557
08/04/2014 75.89 77.23 75.64 77.08 941,113
08/01/2014 75.66 76.49 75.182 75.89 1,090,930
07/31/2014 77.12 77.33 75.52 75.55 743,829
07/30/2014 76.91 77.17 76.12 77.05 1,028,808
07/29/2014 77.43 77.98 76.42 76.47 953,306
07/28/2014 78.25 78.64 77.39 77.4 1,337,380
07/25/2014 78 78.86 77.58 78.13 1,298,580
07/24/2014 77.5 78.98 77.35 77.99 1,749,108
07/23/2014 77.42 77.47 76.47 76.55 1,189,541
07/22/2014 76.63 77.45 76.63 77.14 862,295
07/21/2014 76.15 76.755 75.7 76.42 721,433
07/18/2014 75.67 76.44 75.52 76.35 487,241
07/17/2014 75.98 76.41 75.15 75.24 626,331
07/16/2014 76.87 77.05 76.31 76.41 728,628
07/15/2014 76.79 77.23 76.04 76.48 781,285
07/14/2014 77.32 77.77 76.76 76.77 689,440
07/11/2014 76.67 77.04 76.29 76.86 644,699
07/10/2014 75.8 77.164 75.8 76.7 919,099
07/09/2014 76.21 77.05 75.8356 77.03 1,076,084
07/08/2014 75.88 75.98 75.48 75.82 1,188,734
07/07/2014 75.9 76.43 75.9 76.31 564,045
07/03/2014 76.18 76.65 76.1 76.57 487,677
07/02/2014 75.67 76.05 75.43 75.99 625,018
07/01/2014 75.8 75.98 75.26 75.61 793,475
06/30/2014 75.56 75.81 75.02 75.72 791,676
06/27/2014 75.26 75.99 74.75 75.62 2,167,116
06/26/2014 75.24 75.63 74.545 75.41 1,201,882
06/25/2014 74.36 75.7 73.931 75.16 2,960,034
06/24/2014 74.64 75.31 74.02 74.11 1,236,609
06/23/2014 74.69 74.88 74.14 74.81 1,497,353
06/20/2014 74.21 74.71 74.02 74.53 1,264,909
06/19/2014 73.13 74.185 73.06 74.14 1,367,629
06/18/2014 72.65 73.16 72.5 73.15 2,126,630
06/17/2014 72.27 72.79 72.175 72.65 911,332
06/16/2014 72.33 72.76 72.14 72.5 813,699
06/13/2014 72.53 72.95 72 72.47 1,529,222
06/12/2014 73.38 73.42 72.26 72.44 1,228,044
06/11/2014 73.81 74 73.25 73.44 1,514,529
06/10/2014 74.26 74.32 73.55 74.2 1,304,396
06/09/2014 75 75 74.25 74.36 1,348,259
06/06/2014 74.97 75 74.66 74.95 1,605,500
06/05/2014 74.84 74.93 74.07 74.63 1,312,565
06/04/2014 74.45 74.67 74.18 74.55 1,456,621
06/03/2014 74.59 75.11 74.17 74.76 1,270,709
06/02/2014 73.98 74.94 73.86 74.84 963,931
05/30/2014 73 74.02 72.73 73.93 1,217,253
05/29/2014 72.98 73.12 72.17 73.05 995,845
05/28/2014 71.99 73.32 71.79 72.88 1,183,654
05/27/2014 72.48 73.21 71.95 72.36 795,949
05/23/2014 71.62 72.37 71.52 72.22 574,565
05/22/2014 71.59 72 71.33 71.44 879,971
05/21/2014 71.01 71.78 71.01 71.57 606,340
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?