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 (%)
Sep 29, 2023 69.84 70.08 68.19 68.54 1,422,922 -1.04(-1.50%)
Sep 28, 2023 68.50 69.78 68.08 69.58 769,729 +1.07(+1.57%)
Sep 27, 2023 69.06 69.52 68.32 68.51 772,499 -0.33(-0.47%)
Sep 26, 2023 69.54 70.12 68.80 68.84 834,492 -1.14(-1.63%)
Sep 25, 2023 70.37 70.40 69.63 69.98 596,788 -0.74(-1.05%)
Sep 22, 2023 71.04 71.51 70.68 70.72 634,589 -0.20(-0.28%)
Sep 21, 2023 72.08 72.08 70.92 70.92 351,296 -1.71(-2.35%)
Sep 20, 2023 72.55 73.44 72.32 72.62 1,059,869 +0.40(+0.56%)
Sep 19, 2023 73.45 73.52 72.02 72.22 995,740 -1.36(-1.85%)
Sep 18, 2023 73.30 73.92 73.23 73.58 771,389 +0.20(+0.27%)
Sep 15, 2023 73.47 74.38 73.14 73.38 1,508,438 -0.44(-0.60%)
Sep 14, 2023 73.44 73.84 72.94 73.82 533,531 +0.93(+1.27%)
Sep 13, 2023 73.92 74.38 72.80 72.90 460,135 -1.25(-1.69%)
Sep 12, 2023 74.18 74.89 74.02 74.15 863,618 -0.22(-0.29%)
Sep 11, 2023 75.48 75.77 74.09 74.37 873,623 -0.75(-0.99%)
Sep 08, 2023 73.82 75.27 73.69 75.11 549,367 +1.60(+2.18%)
Sep 07, 2023 74.75 74.87 73.35 73.51 563,638 -1.23(-1.64%)
Sep 06, 2023 74.33 75.28 74.04 74.74 431,615 +0.11(+0.14%)
Sep 05, 2023 75.42 75.44 74.63 74.63 548,398 -1.02(-1.35%)
Sep 01, 2023 74.42 75.80 74.42 75.65 540,355 +1.69(+2.28%)
Aug 31, 2023 74.93 75.09 73.92 73.96 763,871 -0.69(-0.92%)
Aug 30, 2023 74.73 75.48 74.53 74.65 988,054 -0.17(-0.22%)
Aug 29, 2023 73.11 74.90 72.84 74.82 487,771 +1.85(+2.54%)
Aug 28, 2023 71.98 73.30 71.98 72.96 355,792 +1.01(+1.40%)
Aug 25, 2023 72.34 72.73 71.84 71.95 318,368 -0.33(-0.46%)
Aug 24, 2023 72.34 73.48 72.24 72.29 547,194 -0.57(-0.78%)
Aug 23, 2023 72.24 73.30 72.01 72.85 549,225 +0.77(+1.06%)
Aug 22, 2023 71.55 72.41 71.25 72.09 400,640 +0.64(+0.89%)
Aug 21, 2023 72.75 73.10 71.31 71.45 755,419 -1.39(-1.91%)
Aug 18, 2023 72.24 73.10 71.89 72.84 934,607 +0.00(+0.00%)
Aug 17, 2023 73.81 73.95 72.70 72.84 852,707 -0.76(-1.03%)
Aug 16, 2023 73.65 74.30 73.34 73.60 807,687 -0.32(-0.44%)
Aug 15, 2023 74.10 74.61 73.78 73.92 412,441 -0.50(-0.67%)
Aug 14, 2023 74.92 75.11 73.94 74.42 645,310 -0.66(-0.88%)
Aug 11, 2023 74.62 75.26 74.62 75.08 405,882 +0.14(+0.18%)
Aug 10, 2023 75.71 76.08 74.94 74.94 540,356 -0.32(-0.43%)
Aug 09, 2023 75.26 75.66 74.81 75.27 647,858 +0.25(+0.33%)
Aug 08, 2023 73.40 75.18 72.95 75.02 528,469 +1.12(+1.51%)
Aug 07, 2023 74.22 74.94 73.87 73.90 902,353 +0.00(+0.00%)
Aug 04, 2023 74.81 74.96 73.71 73.90 848,487 -0.48(-0.65%)
Aug 03, 2023 74.72 75.23 73.18 74.38 889,576 -1.17(-1.55%)
Aug 02, 2023 75.80 76.28 75.46 75.55 593,418 -0.74(-0.96%)
Aug 01, 2023 75.87 76.64 75.39 76.29 1,096,940 -0.16(-0.21%)
Jul 31, 2023 76.44 77.44 76.03 76.45 832,721 -0.15(-0.19%)
Jul 28, 2023 75.03 76.66 74.87 76.59 980,115 +2.30(+3.09%)
Jul 27, 2023 72.87 76.14 72.87 74.30 1,257,460 +1.35(+1.86%)
Jul 26, 2023 72.95 73.55 72.18 72.94 1,311,414 +0.14(+0.19%)
Jul 25, 2023 72.11 73.10 71.40 72.81 1,575,545 -0.10(-0.13%)
Jul 24, 2023 73.28 73.44 72.26 72.90 1,221,814 -0.59(-0.80%)
Jul 21, 2023 74.15 74.33 73.47 73.49 745,037 -0.07(-0.09%)
Jul 20, 2023 73.70 74.06 73.33 73.56 763,059 +0.03(+0.04%)
Jul 19, 2023 74.02 74.47 73.23 73.53 953,053 -0.69(-0.93%)
Jul 18, 2023 72.89 74.24 72.68 74.22 633,365 +1.32(+1.82%)
Jul 17, 2023 71.95 72.98 71.95 72.89 776,800 +0.52(+0.72%)
Jul 14, 2023 72.10 72.45 71.14 72.37 900,646 +0.23(+0.31%)
Jul 13, 2023 71.93 72.77 71.53 72.15 2,358,350 +0.32(+0.45%)
Jul 12, 2023 73.03 73.32 71.54 71.82 1,193,220 -0.60(-0.83%)
Jul 11, 2023 71.03 73.53 71.03 72.42 1,508,582 +2.38(+3.40%)
Jul 10, 2023 68.44 70.06 68.26 70.04 819,478 +1.60(+2.34%)
Jul 07, 2023 67.52 69.25 67.41 68.44 1,039,496 +0.75(+1.10%)
Jul 06, 2023 66.28 67.77 65.87 67.69 852,621 +0.71(+1.05%)
Jul 05, 2023 66.44 67.06 65.78 66.99 798,782 +0.32(+0.49%)
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.