Wyndham Worldwide Corporation (WYN)

47.35 -2.45  -4.92%  Jun 01, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Wyndham Worldwide Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
June 1, 2012 48.89 48.90 46.88 47.35 2696293
May 31, 2012 50.33 50.33 48.77 49.80 7406926
May 30, 2012 50.25 50.31 49.57 50.03 2073553
May 29, 2012 50.07 50.91 49.86 50.80 2731958
May 25, 2012 49.86 50.00 49.26 49.43 1587654
May 24, 2012 49.69 50.13 49.15 49.71 1425120
May 23, 2012 48.56 49.63 48.13 49.47 2213025
May 22, 2012 48.69 49.77 48.56 48.96 2504489
May 21, 2012 46.92 48.70 46.83 48.57 2436996
May 18, 2012 47.57 48.85 46.61 46.78 6293486
May 17, 2012 50.01 50.14 47.36 47.43 3262377
May 16, 2012 51.02 51.40 49.70 49.78 3114491
May 15, 2012 50.89 51.22 50.52 50.79 2126013
May 14, 2012 51.04 51.29 50.51 50.88 1836772
May 11, 2012 50.95 52.17 50.72 51.64 1695249
May 10, 2012 51.26 51.79 50.95 51.33 2726787
May 9, 2012 50.23 50.99 49.62 50.76 2961139
May 8, 2012 51.08 51.32 49.92 50.89 2664969
May 7, 2012 50.86 51.63 50.76 51.41 2278587
May 4, 2012 51.20 51.45 50.90 51.15 2438462
May 3, 2012 51.25 51.66 50.92 51.57 2279879
May 2, 2012 50.84 51.69 50.81 51.34 1683590
May 1, 2012 50.33 51.66 50.33 51.02 2209042
April 30, 2012 50.50 50.56 49.87 50.34 1437287
April 27, 2012 50.50 50.82 50.00 50.61 2487342
April 26, 2012 49.03 50.43 49.03 50.20 4018617
April 25, 2012 47.97 49.65 47.97 48.97 3303889
April 24, 2012 47.24 47.35 46.80 47.11 2446905
April 23, 2012 47.05 47.25 46.45 47.15 1450582
April 20, 2012 48.16 48.18 47.44 47.51 1318308
April 19, 2012 47.71 48.38 47.49 47.95 2114874
April 18, 2012 47.09 47.94 47.00 47.60 2281761
April 17, 2012 47.23 47.57 46.96 47.42 1285867
April 16, 2012 47.05 47.20 46.38 46.78 1560434
April 13, 2012 46.24 47.04 46.15 46.63 1151506
April 12, 2012 45.85 46.78 45.83 46.50 1610469
April 11, 2012 45.51 46.47 45.48 45.75 2222629
April 10, 2012 46.01 46.11 44.49 44.81 1840708
April 9, 2012 46.02 46.31 45.86 46.09 1289297
April 5, 2012 46.19 47.02 46.19 46.96 1297149
April 4, 2012 46.49 46.67 45.97 46.38 1315787
April 3, 2012 46.91 47.43 46.72 46.96 1462675
April 2, 2012 46.50 47.41 46.28 47.09 2330938
March 30, 2012 46.23 46.99 46.12 46.51 2087564
March 29, 2012 45.03 45.28 44.59 45.12 1240207
March 28, 2012 45.53 45.54 44.80 45.51 1383767
March 27, 2012 45.68 46.20 45.54 45.56 1538606
March 26, 2012 45.16 45.52 45.12 45.35 1565418
March 23, 2012 44.79 44.94 44.27 44.64 1294366
March 22, 2012 44.78 45.21 44.49 44.68 1215400
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

WYN News

http://stks.co/41s7 Stocks @CNBC worth watching today: $JPM, $RIMM, $NOK, $LNK, $TFM, $CRM, $GRPN, $PBY, $SLM, $WYN, $ANGI, $FINL, and $FB
about 4 days ago by Marketaction
Watchlist $AAPL for test of 544 level, $ADSK $WYN $RAX $AMGN $QCOM $JOY $LVS $COH
about 13 days ago by _TheBlackSwan_
HIGH $CALL VOLU $BLL 1637% $HYG 1380% $XLU 1216% $SCHN 1014% $SLE 873% $EWA 772% $WYN 673% $DBA 574% $NDAQ 471% $TTM 401%
about 16 days ago by livevol_pro
HIGH $CALL VOLU $BLL 1633% $HYG 1360% $XLU 1210% $SLE 872% $DBA 528% $WYN 522% $SCHN 399% $BX 332% $RL 295% $XLB 281%
about 16 days ago by livevol_pro
HIGH $CALL VOLU $XLU 1198% $WYN 282% $HYG 246% $XLB 245% $IRM 242% $JCP 237% $CI 228% $ARMH 166% $FL 156% $NEM 132%
about 16 days ago by livevol_pro
Looking for real pain here post op ex $MAR $DAL $UAL $WYN
about 17 days ago by rg_trader
$wyn looks good if it can consolidate & hold 49.60... no, this ain't the casino, lol $$ $spy $spx http://chart.ly/qjheu3r
about 18 days ago by RhinoCapital
I know being early can be the same as being wrong but these guys have been huffing cheap gas a little too long now IMO. $MAR $DAL $UAL $WYN
about 18 days ago by rg_trader
Stocks trading ex-dividend one week from today: http://stks.co/3pPd $AGN $AMAT $AVA $GSH $IP $WYN ...
about 19 days ago by DynamicDividend
$WYN all tine high
about 23 days ago by sajdari
The hotel / lodging area of the market has been rising quickly in the industry group rankings. $HOT $H $MAR $WYN
about 31 days ago by hertcapital
NEW POST: "Stock #Market Recap 05/02/12 {Video}" http://stks.co/3dMt $CAT $CHH $GGP $IYR $JOY $LULU $NKE $SPY $WSM $WYN $XHB $XLY
about 31 days ago by chessNwine
$WYN is such a nice chart, won't even pullback much in the dip
about 32 days ago by TandoorGG
$WYN Insider Sale: $1.3M of stock sold by Eric Danziger on April 26, 2012 http://stks.co/3adL
about 33 days ago by MarketBrief
NEW POST: "Hotels: Another Stealth Bull Market in 2012" http://stks.co/3XqL $CHH $H $HOT $GET $MAR $WYN
about 37 days ago by chessNwine
$WYN http://stks.co/3Xdt Breach, Break & Pullback. Solid pattern & volume. Nice.
about 37 days ago by Fibline
Will $WYNN do as well as $WYN??? (I hate these similar-ticker stocks!)
about 38 days ago by abubnic
$WYN New 52 Week High - Crossed daily highs resistance.
about 38 days ago by TradeIdeasQuant
Listen to $WYN Q1 2012 earnings call - live at 08:30 AM, ondemand after - http://stks.co/3V1X
about 39 days ago by earningscast
$WYN Blew the #'s away again! Silverman and Cendant were right!
about 39 days ago by apppro
$WYN New 52 Week High - Crossed daily highs resistance.
about 45 days ago by TradeIdeasQuant
Marriott Beats So Watch These Stocks http://stks.co/3PDn via @harmongreg $CHH $WYN $MAR
about 45 days ago by StockTwits
Marriott Beats So Watch These Stocks | via @harmongreg http://stks.co/3PAk $MAR $CHH $WYN
about 45 days ago by STNet
Marriott Beats, So Watch These Stocks http://stks.co/3P8R $CHH $WYN $MAR
about 45 days ago by harmongreg
$WYN New 52 Week High - Crossed daily highs resistance.
about 46 days ago by TradeIdeasQuant

Recent Quotes

Symbol Price Chg Chg % Market Cap
WYN 47.35 -2.45 -4.92% 6.931B
XIN 2.68 -0.19 -6.62% 206.17M
XIDE 2.29 -0.03 -1.29% 178.89M
XHE 52.27 -1.10 -2.07%
XG 2.95 +0.15 +5.36% 283.67M
XEL 27.96 -0.06 -0.21% 13.61B
XEC 51.29 -1.98 -3.72% 4.396B
XCO 6.90 -0.30 -4.17% 1.495B
XBKS 4.15 +0.00 +0.00% 43.37M
XBI 78.30 -2.14 -2.66%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close