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 (%)
Jun 14, 2024 72.12 72.72 71.34 72.25 1,066,103 -0.25(-0.34%)
Jun 13, 2024 72.26 72.83 71.43 72.50 1,015,284 +0.06(+0.08%)
Jun 12, 2024 72.34 73.44 72.00 72.44 1,166,589 +0.81(+1.12%)
Jun 11, 2024 70.42 71.70 70.04 71.63 762,163 +0.65(+0.91%)
Jun 10, 2024 70.30 71.22 70.13 70.99 802,163 +0.22(+0.31%)
Jun 07, 2024 69.62 71.34 69.56 70.77 924,188 +0.81(+1.15%)
Jun 06, 2024 68.80 70.38 68.69 69.96 925,323 +1.03(+1.50%)
Jun 05, 2024 69.90 70.24 68.41 68.93 883,957 -0.97(-1.39%)
Jun 04, 2024 69.72 71.83 69.72 69.90 1,039,241 -0.15(-0.21%)
Jun 03, 2024 70.43 71.25 69.41 70.05 535,090 -0.34(-0.48%)
May 31, 2024 68.20 70.42 68.20 70.39 1,120,857 +2.55(+3.75%)
May 30, 2024 67.46 68.19 67.46 67.84 489,099 +0.45(+0.66%)
May 29, 2024 68.55 68.63 67.32 67.40 731,613 -1.79(-2.59%)
May 28, 2024 69.97 70.33 68.94 69.19 513,885 -0.80(-1.14%)
May 24, 2024 69.10 70.34 69.10 69.98 489,340 +1.01(+1.47%)
May 23, 2024 70.05 70.05 68.94 68.97 802,052 -1.01(-1.45%)
May 22, 2024 69.91 71.04 69.53 69.98 802,629 -0.53(-0.75%)
May 21, 2024 70.32 71.00 70.02 70.51 734,571 +0.04(+0.06%)
May 20, 2024 70.63 71.26 70.33 70.47 602,697 -0.15(-0.21%)
May 17, 2024 71.09 71.13 70.08 70.62 682,817 -0.39(-0.55%)
May 16, 2024 69.92 71.12 69.62 71.01 1,241,228 +1.42(+2.04%)
May 15, 2024 70.51 70.71 69.40 69.59 701,427 -0.87(-1.23%)
May 14, 2024 70.65 71.36 70.31 70.45 901,151 +0.01(+0.01%)
May 13, 2024 72.45 72.83 70.34 70.44 1,185,034 -1.55(-2.16%)
May 10, 2024 72.88 73.07 71.86 71.99 646,648 -0.51(-0.70%)
May 09, 2024 71.74 72.62 71.11 72.50 443,206 +0.32(+0.44%)
May 08, 2024 73.53 73.60 72.04 72.18 470,697 -1.60(-2.17%)
May 07, 2024 74.46 74.87 73.67 73.78 914,455 -0.71(-0.95%)
May 06, 2024 73.22 74.51 72.99 74.49 709,470 +1.62(+2.23%)
May 03, 2024 73.97 74.22 72.54 72.87 570,232 -0.63(-0.85%)
May 02, 2024 73.23 73.97 72.95 73.49 576,761 +0.95(+1.30%)
May 01, 2024 72.64 73.50 72.41 72.55 898,271 -0.58(-0.79%)
Apr 30, 2024 73.65 74.36 72.94 73.13 942,292 -0.78(-1.05%)
Apr 29, 2024 73.42 74.50 72.97 73.90 852,772 +0.50(+0.68%)
Apr 26, 2024 74.72 75.53 73.35 73.41 1,171,989 -1.56(-2.08%)
Apr 25, 2024 70.97 76.05 70.97 74.97 1,904,144 +3.38(+4.72%)
Apr 24, 2024 71.80 72.30 71.01 71.58 893,466 +0.46(+0.64%)
Apr 23, 2024 69.68 71.23 69.62 71.13 813,073 +1.58(+2.27%)
Apr 22, 2024 69.81 70.25 68.82 69.55 924,528 -0.01(-0.01%)
Apr 19, 2024 68.72 69.61 68.69 69.56 915,529 +0.61(+0.88%)
Apr 18, 2024 69.38 69.71 68.92 68.95 572,218 -0.15(-0.22%)
Apr 17, 2024 70.13 70.74 69.08 69.10 670,896 -1.57(-2.22%)
Apr 16, 2024 70.86 71.51 70.33 70.67 860,817 -0.46(-0.64%)
Apr 15, 2024 72.36 72.41 70.94 71.13 741,639 -0.67(-0.93%)
Apr 12, 2024 72.26 72.74 71.62 71.79 451,230 -1.28(-1.76%)
Apr 11, 2024 72.63 73.47 72.51 73.08 422,950 +0.45(+0.62%)
Apr 10, 2024 73.41 73.54 72.27 72.63 579,825 -1.07(-1.46%)
Apr 09, 2024 73.21 73.74 73.08 73.70 693,851 +0.35(+0.47%)
Apr 08, 2024 72.86 73.67 72.63 73.36 645,783 +0.73(+1.00%)
Apr 05, 2024 72.40 73.11 72.28 72.63 792,042 +0.26(+0.36%)
Apr 04, 2024 74.05 74.05 72.18 72.37 680,452 -1.10(-1.50%)
Apr 03, 2024 73.45 74.02 72.68 73.47 813,770 -0.27(-0.36%)
Apr 02, 2024 74.88 75.09 73.47 73.74 694,285 -1.28(-1.71%)
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.