Skip to main content

Wyndham Hotels & Resorts Inc (NY: WH )

72.06 -0.19 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 41.42 41.70 39.49 41.52 1,665,638 -0.90(-2.13%)
Jul 30, 2020 42.00 42.60 41.46 42.43 1,144,815 -0.65(-1.51%)
Jul 29, 2020 43.50 44.51 42.73 43.08 1,549,485 -0.23(-0.52%)
Jul 28, 2020 43.19 44.32 43.11 43.30 1,128,041 -0.43(-0.99%)
Jul 27, 2020 42.73 43.96 42.09 43.73 613,115 +0.75(+1.75%)
Jul 24, 2020 43.33 43.33 42.46 42.98 590,768 -0.60(-1.38%)
Jul 23, 2020 44.21 44.53 43.13 43.58 617,071 -1.14(-2.54%)
Jul 22, 2020 43.81 44.91 43.77 44.72 625,053 +0.13(+0.30%)
Jul 21, 2020 43.35 44.86 42.93 44.59 1,010,784 +2.02(+4.75%)
Jul 20, 2020 43.11 43.62 42.11 42.57 533,807 -1.01(-2.31%)
Jul 17, 2020 43.64 43.87 42.76 43.57 454,961 -0.34(-0.77%)
Jul 16, 2020 43.29 44.08 42.44 43.91 649,439 -0.23(-0.51%)
Jul 15, 2020 42.02 44.28 42.02 44.14 1,018,200 +4.01(+9.98%)
Jul 14, 2020 39.19 40.25 38.71 40.13 542,262 +0.71(+1.79%)
Jul 13, 2020 40.43 40.94 39.36 39.43 808,875 -0.42(-1.06%)
Jul 10, 2020 39.32 40.31 38.88 39.85 772,306 +0.36(+0.90%)
Jul 09, 2020 41.26 41.30 39.09 39.49 895,713 -1.70(-4.13%)
Jul 08, 2020 40.87 41.29 40.38 41.19 1,280,574 +0.50(+1.22%)
Jul 07, 2020 42.31 42.46 40.59 40.70 920,452 -2.06(-4.82%)
Jul 06, 2020 42.30 43.06 42.02 42.76 1,039,012 +1.51(+3.67%)
Jul 02, 2020 41.92 42.45 40.15 41.24 1,278,421 +0.36(+0.87%)
Jul 01, 2020 39.88 41.75 39.88 40.88 1,346,880 +0.81(+2.02%)
Jun 30, 2020 39.33 40.23 38.35 40.08 1,184,804 +0.29(+0.73%)
Jun 29, 2020 38.63 40.11 38.14 39.78 927,363 +1.34(+3.47%)
Jun 26, 2020 39.22 39.22 37.33 38.45 2,141,869 -0.52(-1.33%)
Jun 25, 2020 39.30 40.00 38.18 38.97 1,223,570 -0.81(-2.03%)
Jun 24, 2020 41.01 41.29 38.69 39.77 2,501,795 -1.88(-4.51%)
Jun 23, 2020 43.63 43.63 41.54 41.66 1,859,967 -1.05(-2.47%)
Jun 22, 2020 42.70 43.01 41.66 42.71 925,559 -0.40(-0.94%)
Jun 19, 2020 44.33 45.15 42.25 43.11 1,861,214 -0.82(-1.86%)
Jun 18, 2020 42.45 44.92 42.24 43.93 1,025,112 +0.93(+2.16%)
Jun 17, 2020 44.41 44.54 42.53 43.00 1,880,037 -1.19(-2.70%)
Jun 16, 2020 45.23 45.59 42.72 44.19 1,982,603 +1.57(+3.68%)
Jun 15, 2020 39.68 43.23 39.30 42.62 831,213 +0.43(+1.03%)
Jun 12, 2020 44.67 45.50 40.57 42.19 1,085,185 +0.93(+2.26%)
Jun 11, 2020 41.31 42.69 40.59 41.26 1,364,191 -2.89(-6.55%)
Jun 10, 2020 46.17 46.33 43.21 44.15 1,025,289 -2.30(-4.95%)
Jun 09, 2020 46.60 47.43 45.75 46.45 1,110,736 -1.30(-2.73%)
Jun 08, 2020 49.87 50.57 47.63 47.76 1,691,948 -0.93(-1.91%)
Jun 05, 2020 50.77 51.60 48.06 48.68 2,960,082 +1.37(+2.90%)
Jun 04, 2020 46.69 48.21 45.40 47.31 1,336,378 +0.62(+1.33%)
Jun 03, 2020 45.91 47.28 45.76 46.69 673,665 +1.49(+3.30%)
Jun 02, 2020 46.39 46.46 44.66 45.20 850,827 -0.24(-0.54%)
Jun 01, 2020 43.30 45.50 43.19 45.45 903,255 +2.34(+5.42%)
May 29, 2020 43.39 44.29 42.58 43.11 695,618 -0.91(-2.07%)
May 28, 2020 46.84 46.84 43.79 44.02 1,018,156 -1.49(-3.28%)
May 27, 2020 46.46 46.68 43.93 45.51 1,792,458 +0.95(+2.13%)
May 26, 2020 46.80 48.00 44.43 44.56 1,045,169 +0.48(+1.09%)
May 22, 2020 44.03 44.22 42.38 44.09 409,551 +0.43(+0.99%)
May 21, 2020 43.38 44.24 42.83 43.65 983,583 +0.01(+0.02%)
May 20, 2020 43.72 44.69 43.34 43.64 1,124,865 +0.97(+2.27%)
May 19, 2020 41.91 43.63 41.43 42.68 1,685,215 +0.99(+2.36%)
May 18, 2020 40.88 41.99 40.38 41.69 1,876,541 +3.06(+7.92%)
May 15, 2020 37.54 39.22 37.47 38.63 1,460,277 +0.65(+1.70%)
May 14, 2020 36.11 38.44 34.88 37.98 979,654 +0.79(+2.12%)
May 13, 2020 38.57 39.23 36.76 37.20 1,769,239 -1.84(-4.71%)
May 12, 2020 39.93 40.50 38.95 39.04 1,366,444 -0.56(-1.42%)
May 11, 2020 39.83 40.05 38.76 39.60 1,169,142 -1.23(-3.01%)
May 08, 2020 40.98 41.67 40.05 40.83 1,458,999 +0.88(+2.21%)
May 07, 2020 37.74 40.07 37.52 39.95 1,598,562 +3.30(+9.02%)
May 06, 2020 37.16 37.68 36.41 36.64 1,538,566 +0.51(+1.40%)
May 05, 2020 34.96 37.58 34.93 36.14 2,065,833 +2.52(+7.48%)
May 04, 2020 32.73 34.17 31.92 33.62 911,137 -0.31(-0.91%)
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.