Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 43.64 44.89 43.62 44.70 1,694,318 +1.63(+3.79%)
Oct 30, 2018 42.03 43.75 41.44 43.07 1,848,047 +1.97(+4.79%)
Oct 29, 2018 41.77 42.22 40.78 41.10 2,038,586 -0.30(-0.72%)
Oct 26, 2018 41.05 41.87 40.77 41.40 1,247,121 -0.27(-0.65%)
Oct 25, 2018 40.81 42.00 40.37 41.67 998,286 +1.43(+3.56%)
Oct 24, 2018 42.20 42.92 39.49 40.24 1,730,743 -2.09(-4.95%)
Oct 23, 2018 43.02 43.22 41.85 42.33 1,697,610 -1.34(-3.07%)
Oct 22, 2018 43.74 44.17 43.42 43.68 1,008,847 +0.15(+0.33%)
Oct 19, 2018 45.47 45.49 43.48 43.53 1,409,545 -2.02(-4.44%)
Oct 18, 2018 46.22 46.45 45.28 45.55 908,134 -0.74(-1.61%)
Oct 17, 2018 46.58 46.83 46.02 46.30 706,814 -0.48(-1.03%)
Oct 16, 2018 46.00 46.90 45.80 46.78 1,015,367 +1.00(+2.18%)
Oct 15, 2018 45.76 46.34 45.46 45.78 558,261 -0.26(-0.57%)
Oct 12, 2018 45.83 46.10 45.19 46.04 1,064,519 +0.77(+1.70%)
Oct 11, 2018 46.46 47.18 45.05 45.27 1,410,080 -1.35(-2.90%)
Oct 10, 2018 47.93 47.93 46.56 46.62 1,473,767 -1.22(-2.56%)
Oct 09, 2018 47.72 48.44 47.36 47.85 1,103,698 -0.16(-0.34%)
Oct 08, 2018 47.32 48.43 46.78 48.01 1,161,654 +0.44(+0.93%)
Oct 05, 2018 47.69 48.51 47.04 47.57 819,064 -0.18(-0.38%)
Oct 04, 2018 47.81 48.01 47.00 47.75 1,332,247 -0.17(-0.36%)
Oct 03, 2018 48.97 49.41 47.79 47.92 1,174,185 -0.92(-1.88%)
Oct 02, 2018 49.17 49.87 48.70 48.84 1,143,275 -0.54(-1.10%)
Oct 01, 2018 50.59 51.08 49.14 49.38 734,010 -1.02(-2.02%)
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%)
Jul 02, 2018 52.91 53.13 51.60 52.07 1,152,744 -1.04(-1.95%)
Jun 29, 2018 53.13 54.30 52.85 53.11 2,605,558 +0.09(+0.17%)
Jun 28, 2018 53.84 53.92 52.33 53.02 2,418,666 -1.08(-2.00%)
Jun 27, 2018 54.98 55.62 53.78 54.11 1,199,539 -1.11(-2.01%)
Jun 26, 2018 56.72 56.82 54.73 55.22 2,072,549 -0.67(-1.20%)
Jun 25, 2018 56.36 56.88 54.93 55.88 1,609,122 -1.34(-2.34%)
Jun 22, 2018 56.38 57.74 56.06 57.22 2,737,106 +1.16(+2.08%)
Jun 21, 2018 55.70 56.43 55.00 56.06 1,538,927 +0.17(+0.31%)
Jun 20, 2018 55.54 56.73 55.52 55.88 1,479,452 +0.36(+0.65%)
Jun 19, 2018 55.41 55.67 54.90 55.52 1,572,176 +0.05(+0.08%)
Jun 18, 2018 54.85 56.14 54.85 55.48 1,488,021 -0.35(-0.63%)
Jun 15, 2018 56.27 54.03 55.83 3,542,935 +1.16(+2.13%)
Jun 14, 2018 54.30 54.88 53.58 54.67 1,330,600 +1.03(+1.92%)
Jun 13, 2018 54.53 54.81 53.48 53.64 2,949,123 -0.77(-1.42%)
Jun 12, 2018 54.00 55.73 53.99 54.41 2,013,169 -0.72(-1.30%)
Jun 11, 2018 56.15 56.51 55.07 55.13 1,892,100 -1.40(-2.48%)
Jun 08, 2018 55.08 56.83 54.53 56.53 2,138,781 +0.89(+1.60%)
Jun 07, 2018 55.65 56.15 54.21 55.64 3,421,288 -0.52(-0.93%)
Jun 06, 2018 56.10 56.16 4,011,780 -3.56(-5.96%)
Jun 05, 2018 57.91 60.19 57.13 59.72 3,243,793 +2.94(+5.18%)
Jun 04, 2018 55.47 59.06 55.28 56.78 3,386,318 +1.58(+2.87%)
Jun 01, 2018 53.54 56.77 52.64 55.20 5,767,878 +1.71(+3.19%)
May 31, 2018 58.44 58.44 53.14 53.49 460,760 -0.31(-0.57%)
May 30, 2018 53.76 56.03 53.49 53.80 30,625 +1.21(+2.31%)
May 29, 2018 51.51 55.73 51.51 52.58 51,534 +0.76(+1.46%)
May 25, 2018 51.83 51.83 51.83 0 -0.54(-1.03%)
May 24, 2018 53.16 53.31 51.78 52.37 256,674 +0.00(+0.00%)
May 23, 2018 53.40 53.51 51.69 52.37 101,482 -3.05(-5.50%)
May 21, 2018 55.42 55.42 55.42 0 -3.02(-5.17%)
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.