Wyndham Hotels & Resorts Inc (NY: WH )

76.75 +0.05 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 76.91 76.69 76.69 76.75 679,184 +0.05(+0.07%)
Mar 27, 2024 76.02 76.81 75.95 76.70 581,744 +1.08(+1.43%)
Mar 26, 2024 75.85 76.03 75.50 75.62 373,781 -0.25(-0.33%)
Mar 25, 2024 76.24 76.63 75.69 75.87 489,271 +0.19(+0.25%)
Mar 22, 2024 76.91 76.91 75.51 75.68 665,555 -0.64(-0.84%)
Mar 21, 2024 77.66 77.71 75.97 76.32 1,141,222 -1.11(-1.43%)
Mar 20, 2024 77.66 77.76 76.40 77.43 857,343 -0.23(-0.30%)
Mar 19, 2024 77.24 77.88 76.66 77.66 732,021 +0.52(+0.67%)
Mar 18, 2024 78.21 78.31 76.98 77.14 1,320,664 -1.25(-1.59%)
Mar 15, 2024 77.83 78.55 77.39 78.39 1,661,656 +0.19(+0.24%)
Mar 14, 2024 78.09 78.85 77.25 78.20 697,045 -0.06(-0.08%)
Mar 13, 2024 79.31 79.72 78.05 78.26 1,178,433 -1.07(-1.35%)
Mar 12, 2024 77.27 79.43 77.00 79.33 1,297,577 +1.79(+2.31%)
Mar 11, 2024 75.25 78.11 74.00 77.54 2,041,514 +1.83(+2.42%)
Mar 08, 2024 76.25 77.68 76.25 75.71 514,088 -0.26(-0.34%)
Mar 07, 2024 74.70 76.14 74.70 75.97 606,331 +1.42(+1.91%)
Mar 06, 2024 75.09 75.77 74.53 74.55 944,018 -0.16(-0.21%)
Mar 05, 2024 75.20 75.82 74.69 74.71 667,617 -0.53(-0.70%)
Mar 04, 2024 75.08 76.54 74.51 75.23 803,906 -0.37(-0.49%)
Mar 01, 2024 76.63 76.81 75.49 75.60 604,791 -0.58(-0.76%)
Feb 29, 2024 77.08 77.30 75.78 76.18 873,534 -0.89(-1.15%)
Feb 28, 2024 76.87 77.81 76.64 77.07 497,561 -0.06(-0.08%)
Feb 27, 2024 77.99 78.35 77.09 77.13 456,915 -0.84(-1.07%)
Feb 26, 2024 78.76 79.08 77.32 77.96 656,969 -1.14(-1.45%)
Feb 23, 2024 79.96 79.98 78.94 79.11 417,712 -0.62(-0.77%)
Feb 22, 2024 79.36 80.44 79.36 79.72 510,634 -0.29(-0.36%)
Feb 21, 2024 79.63 80.54 79.21 80.01 651,079 +0.59(+0.74%)
Feb 20, 2024 78.04 79.83 78.04 79.42 614,347 +1.11(+1.42%)
Feb 16, 2024 78.78 79.72 78.31 78.31 557,192 -0.84(-1.06%)
Feb 15, 2024 78.12 79.53 76.81 79.15 807,768 +1.26(+1.62%)
Feb 14, 2024 78.71 78.89 77.81 77.88 437,831 -0.36(-0.46%)
Feb 13, 2024 78.18 78.84 77.27 78.24 375,644 -1.38(-1.74%)
Feb 12, 2024 79.51 79.75 78.62 79.62 438,299 +0.11(+0.14%)
Feb 09, 2024 78.39 80.28 77.92 79.51 419,283 +1.09(+1.40%)
Feb 08, 2024 79.04 79.34 78.41 78.42 522,846 -0.24(-0.30%)
Feb 07, 2024 77.98 79.28 77.56 78.66 399,662 +0.34(+0.43%)
Feb 06, 2024 77.98 78.66 77.87 78.32 247,666 +0.49(+0.63%)
Feb 05, 2024 78.17 78.31 77.42 77.83 414,044 -0.76(-0.96%)
Feb 02, 2024 78.37 78.98 78.02 78.59 516,563 -0.23(-0.29%)
Feb 01, 2024 77.70 78.84 77.31 78.82 561,196 +1.26(+1.63%)
Jan 31, 2024 78.77 79.45 77.41 77.55 646,023 -1.79(-2.26%)
Jan 30, 2024 79.16 79.81 78.73 79.34 503,532 -0.55(-0.69%)
Jan 29, 2024 79.20 79.91 78.72 79.89 451,585 +0.53(+0.66%)
Jan 26, 2024 78.73 79.72 78.44 79.36 345,753 +0.88(+1.12%)
Jan 25, 2024 78.00 78.68 77.87 78.49 737,386 +1.00(+1.28%)
Jan 24, 2024 78.68 78.72 77.39 77.49 656,235 -0.63(-0.80%)
Jan 23, 2024 79.20 79.39 77.67 78.12 843,193 -1.03(-1.31%)
Jan 22, 2024 80.13 80.20 79.04 79.16 717,261 -0.86(-1.07%)
Jan 19, 2024 79.59 80.25 78.98 80.01 386,469 +0.63(+0.79%)
Jan 18, 2024 78.97 79.63 78.81 79.38 355,142 +0.55(+0.69%)
Jan 17, 2024 78.62 79.23 78.54 78.84 411,779 -0.47(-0.59%)
Jan 16, 2024 79.36 79.52 79.08 79.30 407,748 -0.54(-0.67%)
Jan 12, 2024 80.71 81.12 79.59 79.84 436,435 -0.58(-0.72%)
Jan 11, 2024 80.50 80.86 79.97 80.42 701,709 -0.22(-0.27%)
Jan 10, 2024 80.22 80.83 79.55 80.64 621,476 +0.42(+0.52%)
Jan 09, 2024 80.33 80.80 79.80 80.22 408,343 -0.68(-0.84%)
Jan 08, 2024 79.71 80.90 79.50 80.90 620,935 +1.25(+1.57%)
Jan 05, 2024 78.93 80.34 78.74 79.64 387,178 +0.42(+0.53%)
Jan 04, 2024 78.77 79.53 78.25 79.23 774,500 +0.47(+0.59%)
Jan 03, 2024 78.86 79.53 78.53 78.76 695,344 -1.12(-1.41%)
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.