New Zealand markets open in 8 hours 20 minutes

Wyndham Hotels & Resorts, Inc. (WH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
72.44-0.59 (-0.81%)
As of 09:33AM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202474.2572.4472.4472.4472.443,321
25 Jun 202474.2574.4473.0173.0373.03659,200
24 Jun 202473.7274.4973.2174.1674.16940,300
21 Jun 202473.0473.8872.8273.7673.762,501,900
20 Jun 202472.3273.1872.0273.0873.08805,800
18 Jun 202472.2772.4571.2272.4272.421,048,600
17 Jun 202472.0372.2470.5772.0672.061,310,200
14 Jun 202472.1272.7271.3572.2572.251,066,100
14 Jun 20240.38 Dividend
13 Jun 202472.6473.2171.8072.8872.501,010,000
12 Jun 202472.7273.8272.3872.8272.441,160,500
11 Jun 202470.7972.0870.4172.0171.63758,200
10 Jun 202470.6771.5970.5071.3670.99798,000
07 Jun 202469.9871.7169.9271.1470.77919,300
06 Jun 202469.1670.7569.0570.3369.96920,500
05 Jun 202470.2770.6168.7769.2968.93879,300
04 Jun 202470.0972.2170.0970.2769.901,033,800
03 Jun 202470.8071.6369.7770.4270.05532,400
31 May 202468.5670.7968.5670.7670.391,115,000
30 May 202467.8168.5567.8168.2067.84486,500
29 May 202468.9168.9967.6767.7567.40727,800
28 May 202470.3470.7069.3069.5569.19511,200
24 May 202469.4670.7169.4670.3569.98486,800
23 May 202470.4270.4269.3069.3368.97797,900
22 May 202470.2871.4169.8970.3569.98798,400
21 May 202470.6971.3770.3970.8870.51730,700
20 May 202471.0071.6370.7070.8470.47599,600
17 May 202471.4671.5070.4470.9970.62679,300
16 May 202470.2971.4969.9871.3871.011,184,800
15 May 202470.8871.0869.7669.9569.59697,800
14 May 202471.0271.7370.6870.8270.45896,500
13 May 202472.8373.2170.7170.8170.441,178,900
10 May 202473.2673.4672.2472.3771.99643,300
09 May 202472.1273.0071.4872.8872.50440,900
08 May 202473.9273.9972.4272.5672.18468,200
07 May 202474.8575.2674.0674.1773.78909,700
06 May 202473.6074.9073.3774.8874.49705,800
03 May 202474.3674.6172.9373.2572.87567,300
02 May 202473.6174.3673.3373.8873.49573,800
01 May 202473.0273.8972.7972.9372.55893,600
30 Apr 202474.0474.7573.3273.5173.13937,400
29 Apr 202473.8074.8973.3574.2973.90848,300
26 Apr 202475.1175.9373.7373.7973.411,165,900
25 Apr 202471.3476.4571.3475.3674.971,894,200
24 Apr 202472.1872.6871.3871.9671.58888,800
23 Apr 202470.0571.6069.9871.5071.13808,800
22 Apr 202470.1870.6269.1869.9169.55919,700
19 Apr 202469.0869.9769.0569.9269.56877,900
18 Apr 202469.7470.0869.2869.3168.95569,200
17 Apr 202470.5071.1169.4469.4669.10667,400
16 Apr 202471.2371.8870.7071.0470.67856,300
15 Apr 202472.7472.7971.3171.5071.13737,800
12 Apr 202472.6473.1272.0072.1771.79448,800
11 Apr 202473.0173.8672.8973.4673.08420,700
10 Apr 202473.7973.9372.6573.0172.63576,800
09 Apr 202473.5974.1373.4674.0973.70690,200
08 Apr 202473.2474.0673.0173.7473.36642,400
05 Apr 202472.7873.4972.6673.0172.63787,900
04 Apr 202474.4474.4472.5672.7572.37676,900
03 Apr 202473.8374.4173.0673.8673.47809,500
02 Apr 202475.2775.4873.8674.1373.74690,700
01 Apr 202476.5676.6275.3575.4275.03561,900
28 Mar 202476.9177.1676.3376.7576.35679,200
27 Mar 202476.0276.8175.9176.7076.30581,700
26 Mar 202475.8576.0475.5075.6275.23373,800
25 Mar 202476.2476.6375.6975.8775.47489,300
22 Mar 202476.9176.9175.5175.6875.29665,500
21 Mar 202477.6677.7175.9776.3275.921,141,200
20 Mar 202477.6677.7676.4077.4377.03857,300
19 Mar 202477.2477.8876.6677.6677.26732,000
18 Mar 202478.2178.3176.9877.1476.741,320,700
15 Mar 202477.8378.5577.3978.3977.981,661,700
14 Mar 202478.0978.8577.2578.2077.79697,000
14 Mar 20240.38 Dividend
13 Mar 202479.7080.1178.4378.6477.851,172,700
12 Mar 202477.6579.8277.3779.7278.921,291,300
11 Mar 202475.6278.4974.3677.9277.142,031,700
08 Mar 202476.6278.0675.9476.0875.32511,600
07 Mar 202475.0676.5175.0676.3475.57603,400
06 Mar 202475.4576.1474.8974.9174.16939,500
05 Mar 202475.5776.1975.0575.0774.32664,400
04 Mar 202475.4476.9174.8775.6074.84800,000
01 Mar 202477.0077.1875.8675.9775.21601,900
29 Feb 202477.4577.6876.1576.5575.78869,300
28 Feb 202477.2478.1977.0177.4476.66495,200
27 Feb 202478.3778.7377.4677.5076.72454,700
26 Feb 202479.1479.4677.7078.3477.55653,800
23 Feb 202480.3580.3779.3279.4978.69415,700
22 Feb 202479.7580.8379.7580.1179.31508,200
21 Feb 202480.0280.9379.5980.4079.59647,900
20 Feb 202478.4280.2278.4279.8179.01611,400
16 Feb 202479.1680.1178.6978.6977.90554,500
15 Feb 202478.5079.9277.1879.5378.73803,900
14 Feb 202479.0979.2778.1678.2677.48435,700
13 Feb 202478.5679.2277.6578.6277.83373,800
12 Feb 202479.9080.1479.0080.0179.21436,200
09 Feb 202478.7780.6778.3079.9079.10417,300
08 Feb 202479.4279.7378.7978.8078.01520,300
07 Feb 202478.3679.6777.9479.0478.25397,700
06 Feb 202478.3679.0478.2578.7077.91246,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...