Canada markets open in 12 minutes

Wyndham Hotels & Resorts, Inc. (WH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
71.96+0.46 (+0.64%)
At close: 04:00PM EDT
71.90 -0.06 (-0.08%)
After hours: 05:08PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202472.1872.6871.3871.9671.96888,800
Apr 23, 202470.0571.6069.9871.5071.50808,800
Apr 22, 202470.1870.6269.1869.9169.91919,700
Apr 19, 202469.0869.9769.0569.9269.92877,900
Apr 18, 202469.7470.0869.2869.3169.31569,200
Apr 17, 202470.5071.1169.4469.4669.46667,400
Apr 16, 202471.2371.8870.7071.0471.04856,300
Apr 15, 202472.7472.7971.3171.5071.50737,800
Apr 12, 202472.6473.1272.0072.1772.17448,800
Apr 11, 202473.0173.8672.8973.4673.46420,700
Apr 10, 202473.7973.9372.6573.0173.01576,800
Apr 09, 202473.5974.1373.4674.0974.09690,200
Apr 08, 202473.2474.0673.0173.7473.74642,400
Apr 05, 202472.7873.4972.6673.0173.01787,900
Apr 04, 202474.4474.4472.5672.7572.75676,900
Apr 03, 202473.8374.4173.0673.8673.86809,500
Apr 02, 202475.2775.4873.8674.1374.13690,700
Apr 01, 202476.5676.6275.3575.4275.42561,900
Mar 28, 202476.9177.1676.3376.7576.75679,200
Mar 27, 202476.0276.8175.9176.7076.70581,700
Mar 26, 202475.8576.0475.5075.6275.62373,800
Mar 25, 202476.2476.6375.6975.8775.87489,300
Mar 22, 202476.9176.9175.5175.6875.68665,500
Mar 21, 202477.6677.7175.9776.3276.321,141,200
Mar 20, 202477.6677.7676.4077.4377.43857,300
Mar 19, 202477.2477.8876.6677.6677.66732,000
Mar 18, 202478.2178.3176.9877.1477.141,320,700
Mar 15, 202477.8378.5577.3978.3978.391,661,700
Mar 14, 202478.0978.8577.2578.2078.20697,000
Mar 14, 20240.38 Dividend
Mar 13, 202479.7080.1178.4378.6478.261,172,700
Mar 12, 202477.6579.8277.3779.7279.331,291,300
Mar 11, 202475.6278.4974.3677.9277.542,031,700
Mar 08, 202476.6278.0675.9476.0875.71511,600
Mar 07, 202475.0676.5175.0676.3475.97603,400
Mar 06, 202475.4576.1474.8974.9174.55939,500
Mar 05, 202475.5776.1975.0575.0774.71664,400
Mar 04, 202475.4476.9174.8775.6075.23800,000
Mar 01, 202477.0077.1875.8675.9775.60601,900
Feb 29, 202477.4577.6876.1576.5576.18869,300
Feb 28, 202477.2478.1977.0177.4477.07495,200
Feb 27, 202478.3778.7377.4677.5077.13454,700
Feb 26, 202479.1479.4677.7078.3477.96653,800
Feb 23, 202480.3580.3779.3279.4979.11415,700
Feb 22, 202479.7580.8379.7580.1179.72508,200
Feb 21, 202480.0280.9379.5980.4080.01647,900
Feb 20, 202478.4280.2278.4279.8179.42611,400
Feb 16, 202479.1680.1178.6978.6978.31554,500
Feb 15, 202478.5079.9277.1879.5379.15803,900
Feb 14, 202479.0979.2778.1678.2677.88435,700
Feb 13, 202478.5679.2277.6578.6278.24373,800
Feb 12, 202479.9080.1479.0080.0179.62436,200
Feb 09, 202478.7780.6778.3079.9079.51417,300
Feb 08, 202479.4279.7378.7978.8078.42520,300
Feb 07, 202478.3679.6777.9479.0478.66397,700
Feb 06, 202478.3679.0478.2578.7078.32246,500
Feb 05, 202478.5578.6977.8078.2177.83412,000
Feb 02, 202478.7579.3678.4078.9778.59514,100
Feb 01, 202478.0879.2277.6979.2078.82558,500
Jan 31, 202479.1579.8477.7977.9377.55642,900
Jan 30, 202479.5480.2079.1179.7379.34501,100
Jan 29, 202479.5880.3079.1080.2879.89449,400
Jan 26, 202479.1180.1178.8279.7579.36344,100
Jan 25, 202478.3879.0678.2578.8778.49733,800
Jan 24, 202479.0679.1077.7777.8777.49653,100
Jan 23, 202479.5879.7878.0578.5078.12839,100
Jan 22, 202480.5280.5979.4379.5479.16713,800
Jan 19, 202479.9880.6479.3680.4080.01384,600
Jan 18, 202479.3580.0279.1979.7779.38353,400
Jan 17, 202479.0079.6178.9279.2278.84409,800
Jan 16, 202479.7579.9079.4679.6979.30405,800
Jan 12, 202481.1081.5179.9880.2379.84434,300
Jan 11, 202480.8981.2580.3680.8180.42698,800
Jan 10, 202480.6181.2279.9481.0380.64618,500
Jan 09, 202480.7281.1980.1980.6180.22406,400
Jan 08, 202480.1081.2979.8981.2980.90617,900
Jan 05, 202479.3180.7379.1280.0379.64385,300
Jan 04, 202479.1579.9278.6379.6179.23770,800
Jan 03, 202479.2479.9278.9179.1478.76692,000
Jan 02, 202480.2481.1379.9480.2779.88782,200
Dec 29, 202380.6481.3280.3280.4180.02484,600
Dec 28, 202380.5280.8980.2580.8680.47320,200
Dec 27, 202380.5180.9179.9180.5280.13341,400
Dec 26, 202379.4080.5379.4080.4080.01357,200
Dec 22, 202380.0680.3679.2579.6679.28529,100
Dec 21, 202379.6680.1179.0279.5379.15586,100
Dec 20, 202379.2280.1978.9779.0678.68862,800
Dec 19, 202379.7480.4179.3979.6779.29699,500
Dec 18, 202378.0079.4877.6179.1678.78670,600
Dec 15, 202377.7478.6877.1777.8877.501,707,700
Dec 14, 202380.5081.7378.0178.2077.821,548,400
Dec 13, 202377.8779.4077.2779.2578.871,262,300
Dec 12, 202380.4080.5178.1478.2077.821,364,100
Dec 12, 20230.35 Dividend
Dec 11, 202378.5979.9478.5979.5678.831,554,700
Dec 08, 202378.3778.8778.0778.3277.601,112,100
Dec 07, 202377.5078.6677.3878.4677.74551,900
Dec 06, 202377.6777.9077.0477.3076.59593,400
Dec 05, 202377.8979.0777.0277.0676.35684,700
Dec 04, 202379.0679.6478.1778.2177.49766,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...