Skip to main content

Wyndham Hotels & Resorts Inc (NY: WH )

72.06 -0.19 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 66.40 67.05 65.94 65.95 862,724 -0.33(-0.50%)
Mar 30, 2021 65.03 66.43 64.69 66.28 610,915 +1.11(+1.70%)
Mar 29, 2021 66.39 67.17 64.86 65.18 422,340 -1.37(-2.06%)
Mar 26, 2021 65.54 66.97 64.97 66.55 982,254 +1.77(+2.73%)
Mar 25, 2021 62.47 65.25 61.44 64.78 1,193,950 +2.00(+3.19%)
Mar 24, 2021 63.61 65.18 62.71 62.78 756,984 -0.29(-0.46%)
Mar 23, 2021 64.86 65.18 62.37 63.07 873,045 -2.01(-3.09%)
Mar 22, 2021 65.22 65.59 63.48 65.08 695,010 -0.08(-0.12%)
Mar 19, 2021 64.56 66.23 63.73 65.16 1,894,891 +0.26(+0.39%)
Mar 18, 2021 67.33 67.38 64.65 64.91 699,636 -2.54(-3.77%)
Mar 17, 2021 65.94 67.49 65.23 67.45 705,081 +0.90(+1.35%)
Mar 16, 2021 67.46 67.46 66.16 66.55 897,944 -0.67(-1.00%)
Mar 15, 2021 65.96 67.39 65.16 67.22 754,557 +1.97(+3.02%)
Mar 12, 2021 64.78 65.62 64.46 65.25 589,045 +0.29(+0.45%)
Mar 11, 2021 63.85 65.58 62.97 64.96 758,717 +0.91(+1.43%)
Mar 10, 2021 64.24 64.96 63.44 64.04 990,135 -0.11(-0.18%)
Mar 09, 2021 64.40 64.86 62.55 64.16 1,430,621 +0.51(+0.80%)
Mar 08, 2021 62.24 64.22 61.39 63.65 1,317,756 +2.25(+3.67%)
Mar 05, 2021 60.29 61.67 57.39 61.39 1,202,055 +1.81(+3.04%)
Mar 04, 2021 60.08 60.70 57.62 59.58 1,139,591 -0.77(-1.28%)
Mar 03, 2021 60.03 60.73 59.58 60.36 756,504 +0.58(+0.96%)
Mar 02, 2021 61.19 61.38 59.18 59.78 1,177,888 -1.61(-2.63%)
Mar 01, 2021 62.84 62.84 60.55 61.39 876,057 -0.17(-0.28%)
Feb 26, 2021 62.16 62.32 60.17 61.56 815,014 -0.23(-0.37%)
Feb 25, 2021 64.32 64.41 61.07 61.79 903,760 -2.05(-3.21%)
Feb 24, 2021 62.07 64.05 61.84 63.84 906,682 +2.34(+3.80%)
Feb 23, 2021 61.77 62.09 60.75 61.50 983,323 +0.47(+0.77%)
Feb 22, 2021 59.60 61.63 59.43 61.02 1,268,764 +1.15(+1.92%)
Feb 19, 2021 57.26 60.39 56.77 59.87 1,092,199 +3.06(+5.40%)
Feb 18, 2021 55.92 58.03 55.21 56.81 1,100,221 +0.37(+0.65%)
Feb 17, 2021 56.38 57.05 55.71 56.44 1,405,105 -0.80(-1.40%)
Feb 16, 2021 56.88 57.58 56.47 57.24 1,756,737 +0.47(+0.83%)
Feb 12, 2021 56.97 57.34 55.11 56.77 1,500,660 -0.68(-1.18%)
Feb 11, 2021 58.47 58.58 55.65 57.45 1,818,965 -1.30(-2.22%)
Feb 10, 2021 59.06 59.80 58.53 58.75 575,488 -0.23(-0.38%)
Feb 09, 2021 58.87 59.64 58.33 58.98 492,890 -0.18(-0.30%)
Feb 08, 2021 58.98 59.55 58.10 59.16 604,424 +0.72(+1.23%)
Feb 05, 2021 58.54 58.94 57.74 58.44 689,782 +0.65(+1.13%)
Feb 04, 2021 57.38 58.28 56.82 57.79 570,226 +0.91(+1.59%)
Feb 03, 2021 56.92 57.82 56.58 56.88 516,142 +0.46(+0.82%)
Feb 02, 2021 56.38 57.19 55.48 56.42 757,544 +0.97(+1.75%)
Feb 01, 2021 55.53 55.89 54.71 55.45 550,705 +0.59(+1.08%)
Jan 29, 2021 56.01 56.11 54.42 54.86 956,469 -1.64(-2.90%)
Jan 28, 2021 55.15 57.32 54.23 56.50 820,852 +2.42(+4.48%)
Jan 27, 2021 56.21 56.55 53.47 54.07 984,019 -2.77(-4.88%)
Jan 26, 2021 56.77 57.34 56.03 56.85 495,824 +0.58(+1.02%)
Jan 25, 2021 56.01 56.68 55.23 56.27 497,518 -0.21(-0.37%)
Jan 22, 2021 57.90 57.90 56.04 56.48 540,161 -1.73(-2.97%)
Jan 21, 2021 58.27 58.94 57.87 58.21 555,431 +0.00(+0.00%)
Jan 20, 2021 58.44 58.56 57.63 58.21 572,286 +0.31(+0.54%)
Jan 19, 2021 57.90 58.57 57.40 57.89 465,569 +0.60(+1.05%)
Jan 15, 2021 58.21 58.30 56.87 57.29 524,149 -1.57(-2.66%)
Jan 14, 2021 58.64 59.72 58.45 58.86 577,825 +0.82(+1.41%)
Jan 13, 2021 57.73 58.68 57.71 58.04 785,051 +0.06(+0.10%)
Jan 12, 2021 57.42 58.27 56.88 57.98 435,346 +0.86(+1.50%)
Jan 11, 2021 56.59 57.61 56.33 57.12 623,709 -0.26(-0.46%)
Jan 08, 2021 57.62 58.32 57.05 57.38 557,233 -0.30(-0.52%)
Jan 07, 2021 58.48 58.94 57.53 57.69 688,775 -0.70(-1.20%)
Jan 06, 2021 55.89 59.19 55.87 58.38 1,388,045 +2.60(+4.67%)
Jan 05, 2021 54.82 55.84 53.98 55.78 784,064 +0.72(+1.30%)
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.