Skip to main content

Wyndham Hotels & Resorts Inc (NY: WH )

71.74 -0.32 (-0.44%)
Streaming Delayed Price Updated: 9:50 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 50.74 51.46 50.39 50.40 755,991 -0.60(-1.17%)
Sep 27, 2018 50.79 51.32 50.51 50.99 927,312 +0.13(+0.25%)
Sep 26, 2018 50.14 51.05 50.14 50.87 698,413 +0.74(+1.48%)
Sep 25, 2018 50.12 50.79 49.43 50.12 647,950 +0.09(+0.18%)
Sep 24, 2018 50.00 50.40 49.07 50.03 768,409 +0.04(+0.07%)
Sep 21, 2018 51.32 51.79 49.87 50.00 1,562,044 -1.32(-2.58%)
Sep 20, 2018 51.21 51.77 50.66 51.32 646,387 +0.30(+0.59%)
Sep 19, 2018 51.03 51.81 50.88 51.02 651,528 +0.02(+0.04%)
Sep 18, 2018 50.35 51.52 49.92 51.00 725,878 +0.76(+1.52%)
Sep 17, 2018 51.30 51.74 50.06 50.24 872,225 -1.16(-2.26%)
Sep 14, 2018 51.16 52.25 50.89 51.40 960,096 +0.37(+0.73%)
Sep 13, 2018 50.30 51.45 50.30 51.03 749,386 +0.76(+1.52%)
Sep 12, 2018 49.39 50.37 49.01 50.27 1,198,064 +0.88(+1.77%)
Sep 11, 2018 49.36 49.61 49.26 49.39 794,438 -0.25(-0.51%)
Sep 10, 2018 50.17 50.17 49.31 49.65 1,001,992 -0.25(-0.51%)
Sep 07, 2018 50.73 50.91 49.65 49.90 1,141,871 +0.79(+1.62%)
Sep 06, 2018 50.00 50.12 48.24 49.10 1,171,249 -0.87(-1.73%)
Sep 05, 2018 50.92 50.95 49.92 49.97 594,959 -1.23(-2.40%)
Sep 04, 2018 51.08 51.60 50.60 51.20 472,962 -0.04(-0.07%)
Aug 31, 2018 51.23 51.23 51.23 0 -0.14(-0.28%)
Aug 30, 2018 50.92 51.61 50.64 51.38 562,647 +0.41(+0.80%)
Aug 29, 2018 51.13 51.55 50.61 50.97 536,182 -0.15(-0.30%)
Aug 28, 2018 50.86 51.37 50.58 51.13 465,799 +0.31(+0.60%)
Aug 27, 2018 50.46 51.16 50.13 50.82 407,738 +0.62(+1.24%)
Aug 24, 2018 49.65 50.53 49.57 50.20 377,817 +0.60(+1.20%)
Aug 23, 2018 50.38 50.60 49.53 49.60 1,014,768 -0.99(-1.96%)
Aug 22, 2018 51.23 51.38 50.53 50.59 566,746 -0.64(-1.25%)
Aug 21, 2018 51.75 52.09 50.50 51.23 658,002 -0.71(-1.37%)
Aug 20, 2018 51.88 52.39 51.67 51.95 345,954 +0.10(+0.19%)
Aug 17, 2018 51.63 51.87 51.33 51.85 441,396 +0.02(+0.03%)
Aug 16, 2018 51.53 52.07 51.29 51.83 544,676 +0.60(+1.18%)
Aug 15, 2018 50.94 51.45 50.65 51.23 494,912 +0.11(+0.21%)
Aug 14, 2018 50.24 51.33 49.85 51.12 1,059,164 +0.92(+1.83%)
Aug 13, 2018 50.56 50.86 49.12 50.20 1,054,810 -0.64(-1.26%)
Aug 10, 2018 51.14 51.91 50.37 50.84 1,492,108 -0.51(-0.98%)
Aug 09, 2018 52.83 53.58 51.04 51.34 2,399,940 -1.44(-2.74%)
Aug 08, 2018 55.00 55.23 52.59 52.79 1,053,860 -2.21(-4.02%)
Aug 07, 2018 55.95 56.02 54.63 55.00 653,355 -0.93(-1.66%)
Aug 06, 2018 54.84 56.32 54.67 55.93 630,849 +1.06(+1.92%)
Aug 03, 2018 55.10 55.47 54.03 54.87 636,674 -0.34(-0.62%)
Aug 02, 2018 53.42 55.87 53.05 55.22 1,186,456 +1.44(+2.69%)
Aug 01, 2018 53.35 54.53 51.65 53.77 1,105,962 +1.41(+2.69%)
Jul 31, 2018 51.39 52.85 51.30 52.36 1,394,020 +0.92(+1.79%)
Jul 30, 2018 51.73 51.91 51.03 51.44 360,796 -0.40(-0.77%)
Jul 27, 2018 53.24 53.24 51.55 51.84 519,817 -1.24(-2.33%)
Jul 26, 2018 51.79 53.14 51.04 53.08 708,367 +1.24(+2.39%)
Jul 25, 2018 51.93 52.21 50.44 51.84 1,294,827 -0.43(-0.83%)
Jul 24, 2018 52.18 52.71 52.14 52.27 727,265 +0.11(+0.21%)
Jul 23, 2018 52.47 53.02 52.12 52.16 556,130 -0.51(-0.96%)
Jul 20, 2018 52.63 53.16 51.91 52.67 352,982 +0.04(+0.07%)
Jul 19, 2018 53.03 53.50 52.36 52.63 667,987 -0.64(-1.20%)
Jul 18, 2018 52.25 53.48 52.15 53.28 768,412 +1.14(+2.18%)
Jul 17, 2018 52.61 53.47 51.98 52.14 866,833 -0.68(-1.28%)
Jul 16, 2018 53.04 53.54 52.36 52.81 682,764 -0.19(-0.36%)
Jul 13, 2018 53.05 53.49 52.60 53.00 580,975 +0.00(+0.00%)
Jul 12, 2018 53.48 52.53 53.00 624,716 +0.05(+0.09%)
Jul 11, 2018 52.43 53.34 52.16 52.96 1,040,673 +0.14(+0.27%)
Jul 10, 2018 52.45 53.67 52.43 52.81 1,775,598 -0.42(-0.80%)
Jul 09, 2018 54.00 54.00 53.03 53.24 754,808 -0.44(-0.82%)
Jul 06, 2018 53.51 54.26 53.32 53.68 697,093 +0.37(+0.69%)
Jul 05, 2018 52.16 53.62 51.74 53.31 1,206,179 +1.35(+2.61%)
Jul 03, 2018 51.96 51.96 51.96 0 -0.12(-0.23%)
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.