WYN - Wyndham Worldwide Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 2017108.71109.07108.53108.74108.7451,173
Nov 17, 2017107.80109.27107.78108.76108.76610,200
Nov 16, 2017107.35108.51106.80108.23108.23967,200
Nov 15, 2017106.67106.91105.66106.48106.48836,600
Nov 14, 2017105.98107.62105.25107.54107.541,068,700
Nov 13, 2017105.61106.91105.50106.30106.301,127,900
Nov 10, 2017106.58106.61104.77106.07106.071,395,100
Nov 09, 2017108.15109.14106.31106.94106.941,588,800
Nov 08, 2017108.74109.21108.36109.09109.09654,100
Nov 07, 2017109.70110.22108.50108.68108.68793,900
Nov 06, 2017108.88109.41108.44109.04109.04654,300
Nov 03, 2017107.16110.44107.16108.91108.911,172,300
Nov 02, 2017107.56108.01106.79107.46107.46776,500
Nov 01, 2017108.56110.04106.76107.22107.22972,900
Oct 31, 2017105.82107.16105.82106.85106.851,247,100
Oct 30, 2017105.91106.49104.75105.74105.74769,000
Oct 27, 2017106.47107.04105.71106.56106.561,162,200
Oct 26, 2017104.60106.73104.55106.47106.471,497,600
Oct 25, 2017102.22105.19102.00104.32104.323,286,100
Oct 24, 2017108.18109.22108.07108.52108.521,106,600
Oct 23, 2017109.29109.41108.09108.27108.271,177,300
Oct 20, 2017109.84109.85108.65109.00109.00728,100
Oct 19, 2017108.87109.67108.27109.30109.30589,600
Oct 18, 2017110.03110.13109.14109.33109.33783,800
Oct 17, 2017109.96110.04109.39109.63109.63653,800
Oct 16, 2017110.11110.74109.71110.02110.02841,000
Oct 13, 2017110.15110.62109.77110.37110.37781,200
Oct 12, 2017108.54109.77108.26109.67109.671,014,800
Oct 11, 2017108.96109.69108.50108.97108.971,763,000
Oct 10, 2017107.95109.05107.54108.69108.691,113,700
Oct 09, 2017107.23107.92106.50107.90107.901,140,500
Oct 06, 2017106.81107.23105.89107.05107.051,552,500
Oct 05, 2017105.99107.12105.76106.82106.82650,300
Oct 04, 2017105.53106.54105.29105.90105.90596,000
Oct 03, 2017106.00106.45104.68105.28105.28895,900
Oct 02, 2017105.35106.61104.73106.02106.02916,600
Sep 29, 2017105.43105.74104.70105.41105.411,007,100
Sep 28, 2017104.65105.37104.33105.25105.25846,900
Sep 27, 2017105.31105.39104.03104.83104.83719,600
Sep 26, 2017104.00105.27103.94104.88104.881,511,600
Sep 25, 2017104.63105.20103.56103.65103.65784,200
Sep 22, 2017103.31105.42103.31105.23105.231,186,400
Sep 21, 2017102.75103.48102.47103.19103.19985,500
Sep 20, 2017101.77102.70101.26102.68102.68651,800
Sep 19, 2017101.56101.61100.96101.52101.52862,200
Sep 18, 2017101.67101.95101.29101.47101.47724,100
Sep 15, 2017102.25102.27100.77101.44101.441,224,800
Sep 14, 2017101.98103.12101.78102.67102.671,044,100
Sep 13, 2017101.05102.92100.78102.50102.501,212,400
Sep 12, 201799.93101.0499.62100.84100.84555,600
Sep 11, 201799.11100.0098.9899.8399.831,537,000
Sep 08, 201796.7898.8996.4398.4798.471,156,900
Sep 07, 201797.8597.9796.2796.9296.921,179,600
Sep 06, 201798.6798.6797.3797.6197.611,407,300
Sep 05, 2017100.01100.0797.3598.6098.601,304,500
Sep 01, 201799.82100.6899.43100.25100.251,344,400
Aug 31, 201798.9499.8198.8999.6899.681,174,600
Aug 30, 201796.7598.3696.7598.3298.32831,300
Aug 29, 201795.7596.8495.7396.6596.65655,800
Aug 28, 201797.1097.1995.5596.3196.311,229,600
Aug 25, 201797.3197.6096.5496.9996.991,038,500
Aug 24, 201798.1598.4296.9396.9796.97808,400
Aug 23, 201797.6498.5496.7297.7397.73638,800
Aug 23, 20170.58 Dividend
Aug 22, 201796.8398.8096.8398.7198.131,143,700
Aug 21, 201796.9597.3096.2596.6296.05971,600
Aug 18, 201796.0597.4595.3096.7296.151,605,300
Aug 17, 201798.8599.0796.1296.1595.591,550,800
Aug 16, 201799.64100.0498.2999.1098.521,146,500
Aug 15, 201799.1699.6898.8199.5798.98646,500
Aug 14, 201798.3698.9398.3298.7198.131,023,400
Aug 11, 201797.6098.3297.2197.3396.761,117,700
Aug 10, 201799.93100.0997.4997.6097.031,227,800
Aug 09, 2017100.42101.31100.18100.3199.72820,400
Aug 08, 2017103.03103.03100.78100.87100.281,025,500
Aug 07, 2017102.52103.92102.33103.34102.73847,600
Aug 04, 2017101.27102.2699.90102.26101.661,851,900
Aug 03, 2017105.00106.50100.89102.30101.703,952,900
Aug 02, 2017105.15105.38101.90103.00102.391,307,100
Aug 01, 2017105.12105.86104.60105.31104.69869,400
Jul 31, 2017104.17104.85103.90104.37103.76754,100
Jul 28, 2017103.84104.12103.04103.62103.01491,100
Jul 27, 2017103.80104.09102.78104.08103.47489,300
Jul 26, 2017104.59104.84103.40103.61103.00564,900
Jul 25, 2017103.57104.53103.04104.42103.81483,900
Jul 24, 2017103.01103.55102.36103.07102.46556,400
Jul 21, 2017102.25103.30101.87103.06102.45552,000
Jul 20, 2017102.50103.07102.12102.64102.04561,900
Jul 19, 2017103.25103.37102.19102.49101.89510,400
Jul 18, 2017102.59103.34102.40102.95102.35718,100
Jul 17, 2017102.11103.22101.95102.73102.13546,300
Jul 14, 2017101.84102.36101.04102.10101.50531,300
Jul 13, 2017102.42102.55101.46102.03101.43633,300
Jul 12, 2017102.14102.38101.19102.02101.42845,500
Jul 11, 2017101.25101.69100.59101.38100.78658,500
Jul 10, 2017100.65101.56100.48101.37100.77540,200
Jul 07, 2017100.36101.3899.97100.83100.24793,500
Jul 06, 2017100.89101.3299.97100.1099.51983,900
Jul 05, 2017101.11101.63100.73101.29100.69974,700
Jul 03, 2017101.48101.69100.56100.73100.14738,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...