Skip to main content

Wyndham Hotels & Resorts Inc (NY: WH )

72.42 +0.36 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 79.83 80.51 79.52 79.60 489,525 -0.45(-0.56%)
Dec 28, 2023 79.71 80.08 79.45 80.05 323,444 +0.34(+0.42%)
Dec 27, 2023 79.70 80.10 79.11 79.71 344,822 +0.12(+0.15%)
Dec 26, 2023 78.60 79.72 78.60 79.59 360,829 +0.73(+0.93%)
Dec 22, 2023 79.26 79.55 78.45 78.86 534,469 +0.13(+0.16%)
Dec 21, 2023 78.86 79.31 78.23 78.73 594,303 +0.47(+0.59%)
Dec 20, 2023 78.43 79.39 78.18 78.27 871,577 -0.60(-0.77%)
Dec 19, 2023 78.94 79.60 78.59 78.87 706,554 +0.50(+0.64%)
Dec 18, 2023 77.22 78.68 76.83 78.37 677,397 +1.27(+1.64%)
Dec 15, 2023 76.96 77.90 76.40 77.10 1,724,943 -0.32(-0.41%)
Dec 14, 2023 79.69 80.91 77.23 77.42 1,564,059 -1.04(-1.32%)
Dec 13, 2023 77.09 78.61 76.50 78.46 1,275,056 +1.04(+1.34%)
Dec 12, 2023 79.59 79.70 77.36 77.42 1,377,970 -1.00(-1.27%)
Dec 11, 2023 77.46 78.79 77.46 78.42 1,577,388 +1.22(+1.58%)
Dec 08, 2023 77.24 77.74 76.94 77.19 1,128,347 -0.14(-0.18%)
Dec 07, 2023 76.39 77.53 76.27 77.33 559,977 +1.14(+1.50%)
Dec 06, 2023 76.55 76.78 75.93 76.19 602,071 +0.24(+0.31%)
Dec 05, 2023 76.77 77.93 75.91 75.95 694,709 -1.13(-1.47%)
Dec 04, 2023 77.92 78.49 77.05 77.09 777,546 -0.77(-0.99%)
Dec 01, 2023 76.37 77.90 76.14 77.85 1,109,227 +1.63(+2.13%)
Nov 30, 2023 76.51 76.78 76.00 76.23 854,363 -0.01(-0.01%)
Nov 29, 2023 76.99 77.69 76.14 76.24 1,149,115 -0.64(-0.83%)
Nov 28, 2023 76.69 77.04 76.27 76.88 623,099 -0.02(-0.03%)
Nov 27, 2023 76.89 77.59 76.47 76.90 834,689 -0.06(-0.08%)
Nov 24, 2023 77.13 77.54 76.91 76.96 229,726 -0.03(-0.04%)
Nov 22, 2023 76.97 77.13 76.41 76.99 577,644 +0.77(+1.01%)
Nov 21, 2023 76.44 76.92 76.00 76.22 745,182 -0.61(-0.80%)
Nov 20, 2023 76.91 77.02 76.12 76.83 521,854 -0.14(-0.18%)
Nov 17, 2023 75.70 77.32 75.40 76.97 679,101 +1.50(+1.99%)
Nov 16, 2023 75.14 75.84 74.74 75.47 658,398 -0.23(-0.30%)
Nov 15, 2023 76.63 77.20 75.68 75.70 1,145,156 -0.74(-0.97%)
Nov 14, 2023 76.23 77.10 76.19 76.44 948,167 +1.30(+1.73%)
Nov 13, 2023 75.48 76.25 75.11 75.13 922,511 -0.51(-0.68%)
Nov 10, 2023 74.56 75.83 74.28 75.65 911,811 +1.05(+1.41%)
Nov 09, 2023 74.59 75.00 73.97 74.59 712,563 +0.39(+0.53%)
Nov 08, 2023 75.19 75.57 74.15 74.20 768,313 -0.86(-1.14%)
Nov 07, 2023 73.53 75.82 72.96 75.06 1,255,745 +1.09(+1.48%)
Nov 06, 2023 73.84 74.62 73.48 73.96 1,068,029 +0.32(+0.43%)
Nov 03, 2023 72.84 74.08 72.57 73.65 794,930 +1.53(+2.12%)
Nov 02, 2023 71.91 72.36 70.83 72.12 616,444 +0.61(+0.85%)
Nov 01, 2023 71.51 71.56 70.35 71.51 943,230 +0.15(+0.21%)
Oct 31, 2023 70.28 71.97 69.81 71.36 879,578 +0.79(+1.12%)
Oct 30, 2023 70.95 71.28 69.91 70.57 1,048,351 +0.66(+0.94%)
Oct 27, 2023 71.79 71.82 69.34 69.91 1,288,472 -1.35(-1.89%)
Oct 26, 2023 72.77 73.77 70.87 71.26 1,236,783 -0.87(-1.20%)
Oct 25, 2023 72.54 73.82 72.08 72.13 834,425 -0.96(-1.31%)
Oct 24, 2023 72.69 73.58 72.34 73.08 1,723,877 +1.11(+1.55%)
Oct 23, 2023 72.44 72.93 71.73 71.97 1,185,722 -0.63(-0.87%)
Oct 20, 2023 72.17 73.18 71.60 72.60 1,238,383 +0.21(+0.29%)
Oct 19, 2023 72.92 73.45 71.90 72.39 1,002,323 -0.62(-0.85%)
Oct 18, 2023 73.49 73.49 72.31 73.02 1,396,597 -1.19(-1.61%)
Oct 17, 2023 75.89 77.36 71.96 74.21 6,035,745 +6.10(+8.96%)
Oct 16, 2023 67.19 68.39 67.19 68.11 504,693 +1.57(+2.36%)
Oct 13, 2023 67.07 67.53 66.38 66.54 624,414 -0.57(-0.85%)
Oct 12, 2023 67.98 68.14 66.54 67.11 446,610 -0.97(-1.42%)
Oct 11, 2023 68.82 69.21 67.32 68.08 700,727 -0.49(-0.72%)
Oct 10, 2023 66.88 69.12 66.88 68.57 1,014,272 +2.29(+3.45%)
Oct 09, 2023 65.95 66.38 64.69 66.28 572,062 -0.33(-0.49%)
Oct 06, 2023 65.87 67.33 65.65 66.61 515,725 +0.31(+0.46%)
Oct 05, 2023 66.32 66.71 65.54 66.30 801,691 -0.13(-0.19%)
Oct 04, 2023 65.99 66.76 65.70 66.43 679,910 +0.56(+0.85%)
Oct 03, 2023 66.69 66.98 65.73 65.87 772,726 -1.22(-1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.