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