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 (%)
Feb 28, 2019 47.96 48.47 47.68 47.92 728,189 +0.12(+0.25%)
Feb 27, 2019 48.59 49.03 47.79 47.80 641,025 -1.07(-2.18%)
Feb 26, 2019 49.46 49.58 48.67 48.87 2,012,675 -0.68(-1.38%)
Feb 25, 2019 49.70 50.02 49.19 49.55 2,468,592 +0.06(+0.13%)
Feb 22, 2019 48.86 49.52 48.82 49.49 1,078,462 +0.70(+1.44%)
Feb 21, 2019 48.57 48.96 48.53 48.79 1,367,122 +0.27(+0.56%)
Feb 20, 2019 47.79 48.69 47.45 48.51 894,282 +0.85(+1.78%)
Feb 19, 2019 47.23 47.78 47.22 47.67 1,751,859 +0.40(+0.85%)
Feb 15, 2019 46.72 47.84 46.49 47.27 1,575,185 +0.77(+1.67%)
Feb 14, 2019 45.99 46.85 45.99 46.49 1,534,989 +0.16(+0.35%)
Feb 13, 2019 47.40 47.69 45.86 46.33 2,536,684 -0.32(-0.68%)
Feb 12, 2019 46.35 47.06 46.03 46.65 2,621,765 +0.76(+1.65%)
Feb 11, 2019 46.00 46.46 45.73 45.89 1,235,845 -0.21(-0.45%)
Feb 08, 2019 46.28 46.59 45.92 46.10 1,486,218 -0.51(-1.10%)
Feb 07, 2019 46.38 46.77 46.10 46.61 2,018,632 -0.05(-0.10%)
Feb 06, 2019 46.54 46.88 46.27 46.65 922,350 -0.09(-0.20%)
Feb 05, 2019 46.34 47.17 46.08 46.75 1,529,071 +0.41(+0.89%)
Feb 04, 2019 46.28 46.77 45.97 46.34 3,238,142 +0.08(+0.18%)
Feb 01, 2019 44.73 46.79 44.73 46.25 2,980,773 +1.50(+3.36%)
Jan 31, 2019 44.96 45.62 44.68 44.75 1,448,086 -0.24(-0.53%)
Jan 30, 2019 45.20 45.60 44.84 44.99 1,856,853 +0.08(+0.18%)
Jan 29, 2019 44.40 45.45 43.99 44.90 1,644,889 +0.28(+0.63%)
Jan 28, 2019 44.90 45.39 44.27 44.62 2,009,048 -0.46(-1.01%)
Jan 25, 2019 45.33 45.48 44.68 45.08 1,339,329 +0.28(+0.63%)
Jan 24, 2019 44.13 45.22 44.13 44.79 869,646 +0.52(+1.17%)
Jan 23, 2019 44.46 44.72 43.84 44.28 747,749 -0.05(-0.10%)
Jan 22, 2019 45.40 45.49 44.16 44.32 1,205,204 -1.24(-2.72%)
Jan 18, 2019 45.20 45.72 44.50 45.56 797,081 +0.78(+1.75%)
Jan 17, 2019 44.59 45.16 44.40 44.78 383,383 +0.18(+0.41%)
Jan 16, 2019 44.71 45.54 44.59 44.59 442,588 -0.12(-0.27%)
Jan 15, 2019 44.28 44.80 43.87 44.71 762,394 +0.48(+1.09%)
Jan 14, 2019 43.87 44.46 43.86 44.23 472,179 -0.07(-0.16%)
Jan 11, 2019 43.86 44.46 43.64 44.30 468,968 +0.17(+0.39%)
Jan 10, 2019 43.62 44.34 43.45 44.13 535,810 +0.05(+0.10%)
Jan 09, 2019 44.31 44.47 43.45 44.08 728,833 -0.24(-0.53%)
Jan 08, 2019 43.91 44.48 43.76 44.32 871,076 +0.89(+2.06%)
Jan 07, 2019 42.51 43.67 42.40 43.43 660,967 +0.88(+2.08%)
Jan 04, 2019 41.04 42.69 40.75 42.54 1,063,214 +2.19(+5.42%)
Jan 03, 2019 41.33 41.33 40.10 40.36 673,433 -1.11(-2.68%)
Jan 02, 2019 40.86 41.60 39.74 41.47 615,862 +0.11(+0.26%)
Dec 31, 2018 41.07 41.79 40.19 41.36 967,884 +0.29(+0.71%)
Dec 28, 2018 41.39 41.71 40.64 41.07 854,564 -0.24(-0.57%)
Dec 27, 2018 40.32 41.32 39.94 41.30 711,095 +0.41(+1.00%)
Dec 26, 2018 39.55 41.01 39.23 40.89 1,053,988 +1.24(+3.13%)
Dec 24, 2018 39.71 40.12 39.50 39.65 714,477 -0.46(-1.14%)
Dec 21, 2018 41.10 41.57 39.86 40.11 1,484,901 -0.83(-2.03%)
Dec 20, 2018 40.90 41.37 40.24 40.94 3,842,974 -0.25(-0.60%)
Dec 19, 2018 42.67 43.66 40.84 41.19 945,841 -1.60(-3.75%)
Dec 18, 2018 43.21 43.69 42.65 42.79 766,426 -0.28(-0.66%)
Dec 17, 2018 43.44 44.19 42.78 43.07 1,177,751 -0.48(-1.11%)
Dec 14, 2018 43.45 44.06 43.31 43.56 702,739 -0.50(-1.14%)
Dec 13, 2018 44.37 45.10 43.64 44.06 699,479 -0.04(-0.08%)
Dec 12, 2018 44.06 44.90 43.96 44.09 1,031,166 +0.69(+1.59%)
Dec 11, 2018 44.45 44.56 42.95 43.40 946,470 -0.44(-0.99%)
Dec 10, 2018 45.00 45.45 43.58 43.84 858,978 -1.12(-2.50%)
Dec 07, 2018 45.52 45.84 44.53 44.96 1,003,651 -0.82(-1.78%)
Dec 06, 2018 45.24 45.79 44.71 45.78 945,620 +0.09(+0.20%)
Dec 04, 2018 46.46 46.74 45.57 45.69 1,492,245 -0.60(-1.29%)
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.