UK markets open in 2 hours 26 minutes

Wyndham Hotels & Resorts, Inc. (0YTR.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
73.75-0.51 (-0.69%)
At close: 06:38PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.000.000.0073.7573.75-
03 May 202473.1773.1773.1773.1773.172
02 May 202473.2774.0173.2774.0174.011,802
01 May 202473.1573.1573.1073.1073.10-
30 Apr 202473.5574.5473.5574.0774.076
29 Apr 202473.8074.4673.8074.4674.468
26 Apr 202475.3675.3674.5575.2275.223
25 Apr 202473.8476.2772.1075.7075.70264
24 Apr 202471.4572.3971.4572.0972.0935
23 Apr 202470.1870.9770.1870.9770.974
22 Apr 202469.8769.9669.3369.6969.696
19 Apr 202469.1869.5469.1869.5469.543
18 Apr 202469.4670.2769.4669.5569.556
17 Apr 202471.1971.2369.7869.7869.7822
16 Apr 202471.2771.9870.8871.2071.2022
15 Apr 202472.7472.7472.1472.1472.1428
12 Apr 202472.5772.9272.2272.2272.223
11 Apr 202473.5473.5473.0173.5073.5010
10 Apr 202473.7974.0772.9672.9772.97314
09 Apr 202473.7173.7373.3473.6873.684
08 Apr 202473.2373.6273.2373.5173.5135
05 Apr 202471.7173.3171.7173.3173.313
04 Apr 202473.8973.8973.8973.8973.8987
03 Apr 2024------
02 Apr 202474.1874.1874.1874.1874.1817
28 Mar 202476.4676.5376.3776.3776.3751
27 Mar 202476.2576.7775.9576.6076.6011
26 Mar 202476.2576.2575.4875.7275.7210
25 Mar 202475.9576.4675.9576.0176.0128
22 Mar 202477.0077.0075.6775.9775.978
21 Mar 202477.8777.8776.2476.2476.2466
20 Mar 202476.9877.8576.9776.9776.973
19 Mar 202477.8377.8377.3377.4677.4672
18 Mar 202477.7778.8477.1277.6777.675
15 Mar 202477.6478.2777.6477.9477.944
14 Mar 202478.5178.5177.5878.1278.1226
14 Mar 20240.38 Dividend
13 Mar 202479.8680.0579.0379.0378.6525
12 Mar 202477.9278.7177.3578.6178.2386
11 Mar 202474.7478.0374.0278.0377.65361
08 Mar 202477.0577.7077.0577.1176.74334
07 Mar 202476.0076.0075.4275.7475.3810
06 Mar 202476.2576.2574.6875.2674.9084
05 Mar 202475.9476.0575.3275.5675.20453
04 Mar 202476.4176.4175.0675.0774.7123
01 Mar 202476.9677.2975.9075.9075.5417
29 Feb 202477.0877.0877.0877.0876.712
28 Feb 202477.5478.0877.0277.9077.5337
27 Feb 202478.3778.8277.5377.8077.4339
26 Feb 202479.1479.4778.4578.4578.0731
23 Feb 2024------
22 Feb 2024------
21 Feb 202479.6580.7379.5080.7380.342
20 Feb 202478.9079.9678.3779.7679.383
19 Feb 2024------
16 Feb 202479.1679.8878.7679.2678.8815
15 Feb 202478.2779.5678.2779.5679.181,377
14 Feb 202479.0979.1478.7578.9278.54122
13 Feb 202478.6479.4678.5579.1078.723
12 Feb 202479.4480.0279.3779.4879.1025
09 Feb 202479.3880.0478.3478.3477.96214
08 Feb 202478.9279.7078.9279.5579.1776
07 Feb 202478.8279.5277.7279.5279.143
06 Feb 202478.4978.9677.9578.9678.59100
05 Feb 202478.1278.4878.1278.3277.942
02 Feb 202479.1679.1678.6978.9778.6012
01 Feb 202478.4478.7077.8877.8877.5118
31 Jan 202479.8379.8379.2279.2278.8481
30 Jan 202480.0580.0579.5279.6379.254
29 Jan 202479.2979.8779.2979.8779.49200
26 Jan 202479.1080.0078.2879.8179.4319
25 Jan 202478.8578.8578.3978.8578.47233
24 Jan 202478.7678.7878.5878.5878.2113
23 Jan 202479.8280.0978.5178.9278.544
22 Jan 202480.6880.6879.6179.6179.23156
19 Jan 202479.8680.5579.8680.5580.16302
18 Jan 202479.6779.8979.3479.3478.962
17 Jan 202478.9579.4078.9579.0578.671
16 Jan 202480.5380.5379.2679.8379.4526
15 Jan 2024------
12 Jan 202481.5181.5180.2380.6680.27181
11 Jan 202480.0181.0380.0180.5880.197
10 Jan 202481.0581.0580.2280.7980.41192
09 Jan 202481.1681.5080.4080.4080.01241
08 Jan 202480.5680.5680.5680.5680.1710
05 Jan 2024------
04 Jan 202479.5679.5679.5679.5679.17164
03 Jan 202480.0480.0479.1779.3578.976
02 Jan 202480.2481.0879.8081.0580.66187
29 Dec 202381.1681.2580.3080.8380.443
28 Dec 202380.5580.5880.4480.4480.051
27 Dec 2023------
22 Dec 202379.5480.1279.3680.1279.733
21 Dec 202380.1380.1379.3579.3578.9751
20 Dec 202379.0179.8079.0179.7379.353
19 Dec 202378.8180.1978.8179.8679.484
18 Dec 202377.9479.3877.9479.3879.004
15 Dec 202378.7978.7977.3177.3176.945
14 Dec 202381.0481.6879.5679.6879.30294
13 Dec 202378.7178.7177.6177.8477.4745
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...