Skip to main content

Wyndham Hotels & Resorts Inc (NY: WH )

72.25 -0.25 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 46.05 46.21 45.56 45.84 929,691 -0.09(-0.20%)
Mar 28, 2019 45.24 46.01 45.09 45.93 752,035 +0.65(+1.44%)
Mar 27, 2019 45.37 45.67 45.06 45.28 673,917 -0.14(-0.30%)
Mar 26, 2019 45.90 46.15 45.22 45.42 1,043,237 -0.45(-0.98%)
Mar 25, 2019 46.05 46.40 45.71 45.87 434,707 -0.40(-0.87%)
Mar 22, 2019 46.71 47.01 46.22 46.27 595,438 -0.86(-1.83%)
Mar 21, 2019 46.49 47.45 46.49 47.13 835,491 +0.43(+0.92%)
Mar 20, 2019 47.09 47.50 46.44 46.70 505,026 -0.54(-1.15%)
Mar 19, 2019 47.87 47.91 47.10 47.24 719,230 -0.41(-0.87%)
Mar 18, 2019 47.07 47.89 46.45 47.66 1,464,234 +0.67(+1.42%)
Mar 15, 2019 46.83 47.60 46.74 46.99 1,316,944 +0.30(+0.65%)
Mar 14, 2019 47.19 47.31 46.56 46.68 1,037,938 -0.49(-1.03%)
Mar 13, 2019 47.42 47.63 47.17 47.17 1,829,106 -0.12(-0.25%)
Mar 12, 2019 47.16 47.62 46.97 47.29 602,082 +0.17(+0.37%)
Mar 11, 2019 47.53 47.87 46.82 47.11 470,761 -0.30(-0.63%)
Mar 08, 2019 47.25 47.64 46.94 47.42 563,043 -0.16(-0.33%)
Mar 07, 2019 48.38 48.46 47.42 47.57 693,649 -1.01(-2.08%)
Mar 06, 2019 48.89 48.95 48.52 48.58 794,802 -0.25(-0.50%)
Mar 05, 2019 48.55 49.27 48.48 48.83 763,153 +0.38(+0.79%)
Mar 04, 2019 48.87 49.69 48.08 48.45 2,691,012 -0.31(-0.64%)
Mar 01, 2019 48.31 49.07 47.62 48.76 1,064,342 +0.82(+1.71%)
Feb 28, 2019 47.97 48.48 47.70 47.93 727,986 +0.12(+0.25%)
Feb 27, 2019 48.60 49.05 47.81 47.82 640,845 -1.07(-2.18%)
Feb 26, 2019 49.48 49.59 48.68 48.88 2,012,112 -0.68(-1.38%)
Feb 25, 2019 49.71 50.03 49.20 49.57 2,467,901 +0.06(+0.13%)
Feb 22, 2019 48.87 49.53 48.84 49.50 1,078,160 +0.70(+1.44%)
Feb 21, 2019 48.58 48.97 48.55 48.80 1,366,739 +0.27(+0.56%)
Feb 20, 2019 47.81 48.70 47.46 48.53 894,032 +0.85(+1.78%)
Feb 19, 2019 47.24 47.79 47.23 47.68 1,751,369 +0.40(+0.85%)
Feb 15, 2019 46.73 47.85 46.50 47.28 1,574,744 +0.77(+1.67%)
Feb 14, 2019 46.00 46.86 46.00 46.50 1,534,560 +0.16(+0.35%)
Feb 13, 2019 47.42 47.71 45.87 46.34 2,535,974 -0.32(-0.68%)
Feb 12, 2019 46.37 47.07 46.04 46.66 2,621,031 +0.76(+1.65%)
Feb 11, 2019 46.01 46.48 45.75 45.90 1,235,499 -0.21(-0.45%)
Feb 08, 2019 46.29 46.60 45.93 46.11 1,485,802 -0.51(-1.10%)
Feb 07, 2019 46.39 46.79 46.11 46.62 2,018,067 -0.05(-0.10%)
Feb 06, 2019 46.55 46.90 46.28 46.67 922,092 -0.09(-0.20%)
Feb 05, 2019 46.35 47.19 46.09 46.76 1,528,643 +0.41(+0.89%)
Feb 04, 2019 46.29 46.79 45.98 46.35 3,237,236 +0.08(+0.18%)
Feb 01, 2019 44.74 46.80 44.74 46.27 2,979,939 +1.50(+3.36%)
Jan 31, 2019 44.97 45.64 44.69 44.76 1,447,681 -0.24(-0.53%)
Jan 30, 2019 45.22 45.61 44.85 45.00 1,856,333 +0.08(+0.18%)
Jan 29, 2019 44.42 45.46 44.00 44.92 1,644,429 +0.28(+0.63%)
Jan 28, 2019 44.91 45.40 44.28 44.63 2,008,485 -0.46(-1.01%)
Jan 25, 2019 45.35 45.49 44.69 45.09 1,338,954 +0.28(+0.63%)
Jan 24, 2019 44.14 45.24 44.14 44.81 869,402 +0.52(+1.17%)
Jan 23, 2019 44.47 44.73 43.85 44.29 747,540 -0.05(-0.10%)
Jan 22, 2019 45.41 45.50 44.17 44.33 1,204,867 -1.24(-2.72%)
Jan 18, 2019 45.21 45.74 44.52 45.57 796,858 +0.78(+1.75%)
Jan 17, 2019 44.60 45.17 44.42 44.79 383,276 +0.18(+0.41%)
Jan 16, 2019 44.73 45.55 44.60 44.61 442,464 -0.12(-0.26%)
Jan 15, 2019 44.29 44.82 43.89 44.73 762,181 +0.48(+1.09%)
Jan 14, 2019 43.88 44.47 43.87 44.24 472,047 -0.07(-0.16%)
Jan 11, 2019 43.87 44.47 43.65 44.31 468,837 +0.17(+0.39%)
Jan 10, 2019 43.63 44.35 43.47 44.14 535,660 +0.05(+0.10%)
Jan 09, 2019 44.32 44.48 43.47 44.10 728,629 -0.24(-0.53%)
Jan 08, 2019 43.92 44.49 43.77 44.33 870,832 +0.89(+2.06%)
Jan 07, 2019 42.52 43.69 42.41 43.44 660,782 +0.88(+2.08%)
Jan 04, 2019 41.05 42.70 40.76 42.56 1,062,916 +2.19(+5.42%)
Jan 03, 2019 41.34 41.34 40.11 40.37 673,244 -1.11(-2.68%)
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.