NYSE - Nasdaq Real Time Price USD

Wyndham Hotels & Resorts, Inc. (WH)

Compare
81.87 +0.60 (+0.74%)
As of 10:22 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 81.76 82.25 81.47 81.87 81.87 22,563
Oct 15, 2024 81.34 82.71 81.04 81.27 81.27 841,700
Oct 14, 2024 81.79 82.17 80.87 81.32 81.32 906,400
Oct 11, 2024 79.87 82.02 79.87 81.77 81.77 873,600
Oct 10, 2024 79.00 80.29 79.00 79.57 79.57 821,400
Oct 9, 2024 78.14 79.75 78.14 79.26 79.26 625,300
Oct 8, 2024 77.52 78.67 76.81 78.02 78.02 686,800
Oct 7, 2024 78.92 79.43 76.97 77.19 77.19 516,200
Oct 4, 2024 78.65 79.03 78.06 78.85 78.85 391,600
Oct 3, 2024 77.65 78.08 77.05 77.84 77.84 457,400
Oct 2, 2024 77.41 78.86 77.15 78.54 78.54 439,600
Oct 1, 2024 78.55 78.89 77.41 77.91 77.91 486,000
Sep 30, 2024 80.43 80.64 77.66 78.14 78.14 990,200
Sep 27, 2024 81.19 81.65 80.69 80.79 80.79 903,300
Sep 26, 2024 79.00 81.02 78.60 80.79 80.79 692,000
Sep 25, 2024 80.32 80.48 78.67 78.72 78.72 456,700
Sep 24, 2024 79.63 80.31 79.60 80.25 80.25 426,600
Sep 23, 2024 79.62 79.92 78.67 79.35 79.35 514,200
Sep 20, 2024 79.93 80.27 79.16 79.40 79.40 1,766,600
Sep 19, 2024 79.84 80.11 79.11 80.11 80.11 588,000
Sep 18, 2024 79.01 79.64 78.21 78.84 78.84 664,000
Sep 17, 2024 78.31 78.60 77.76 78.27 78.27 531,900
Sep 16, 2024 78.26 78.79 77.32 77.92 77.92 542,600
Sep 13, 2024 0.38 Dividend
Sep 13, 2024 77.82 79.04 77.61 78.10 78.10 534,000
Sep 12, 2024 77.71 78.43 77.39 77.75 77.37 469,300
Sep 11, 2024 76.25 77.56 75.91 77.34 76.96 528,300
Sep 10, 2024 77.69 77.84 76.24 76.77 76.39 514,000
Sep 9, 2024 77.51 78.20 77.24 77.66 77.28 600,400
Sep 6, 2024 77.49 77.90 77.19 77.39 77.01 518,200
Sep 5, 2024 77.45 77.67 76.66 77.05 76.67 355,200
Sep 4, 2024 77.73 78.38 77.04 77.25 76.87 392,000
Sep 3, 2024 78.56 78.91 77.70 77.98 77.60 541,400
Aug 30, 2024 77.55 78.82 77.44 78.70 78.32 807,900
Aug 29, 2024 77.25 77.64 76.57 77.14 76.76 494,900
Aug 28, 2024 76.81 77.28 76.44 76.50 76.13 362,300
Aug 27, 2024 76.80 77.46 76.19 77.04 76.66 375,100
Aug 26, 2024 78.16 78.60 76.52 76.71 76.34 536,400
Aug 23, 2024 77.29 78.12 77.06 77.60 77.22 607,000
Aug 22, 2024 76.96 77.30 76.56 77.06 76.68 471,900
Aug 21, 2024 75.87 76.91 75.30 76.88 76.50 502,100
Aug 20, 2024 75.82 75.95 75.08 75.34 74.97 719,800
Aug 19, 2024 75.50 76.20 75.37 75.84 75.47 610,200
Aug 16, 2024 74.65 76.01 74.65 75.39 75.02 868,800
Aug 15, 2024 74.61 75.45 74.37 74.62 74.26 530,400
Aug 14, 2024 72.94 74.02 72.69 73.98 73.62 476,100
Aug 13, 2024 73.42 73.60 72.63 73.03 72.67 558,100
Aug 12, 2024 74.37 74.58 72.98 73.04 72.68 687,300
Aug 9, 2024 74.70 75.24 73.80 74.28 73.92 761,600
Aug 8, 2024 72.45 75.09 72.14 74.85 74.48 930,100
Aug 7, 2024 73.50 73.78 72.40 72.42 72.07 846,700
Aug 6, 2024 73.35 75.03 73.21 73.51 73.15 830,600
Aug 5, 2024 73.36 74.86 72.93 73.06 72.70 846,500
Aug 2, 2024 73.94 76.00 73.36 75.20 74.83 1,015,000
Aug 1, 2024 75.43 76.50 73.82 74.93 74.56 948,300
Jul 31, 2024 77.36 77.55 75.65 75.72 75.35 567,800
Jul 30, 2024 77.54 79.19 77.32 78.23 77.85 802,800
Jul 29, 2024 76.50 77.34 76.35 77.09 76.71 795,700
Jul 26, 2024 75.83 76.89 75.70 76.57 76.20 940,400
Jul 25, 2024 71.30 77.80 70.58 76.60 76.23 2,251,700
Jul 24, 2024 73.67 73.67 70.08 70.42 70.08 1,871,600
Jul 23, 2024 74.59 74.87 73.62 74.06 73.70 733,100
Jul 22, 2024 73.83 74.81 73.50 74.70 74.33 822,300
Jul 19, 2024 73.23 74.08 72.93 73.85 73.49 798,400
Jul 18, 2024 75.25 75.78 73.19 73.25 72.89 699,500
Jul 17, 2024 75.91 76.34 75.63 75.66 75.29 773,300
Jul 16, 2024 75.10 76.90 74.92 76.60 76.23 931,100
Jul 15, 2024 74.30 74.93 73.89 74.59 74.23 799,300
Jul 12, 2024 73.40 74.26 73.02 73.95 73.59 615,800
Jul 11, 2024 73.40 74.00 72.80 72.98 72.62 496,200
Jul 10, 2024 71.93 72.98 71.39 72.98 72.62 467,800
Jul 9, 2024 72.26 72.71 71.92 72.01 71.66 686,300
Jul 8, 2024 72.64 73.78 72.09 72.62 72.27 740,700
Jul 5, 2024 72.85 73.19 71.69 72.34 71.99 658,200
Jul 3, 2024 72.79 73.23 72.45 72.80 72.44 330,600
Jul 2, 2024 72.93 73.54 72.26 72.88 72.52 553,600
Jul 1, 2024 74.14 74.77 72.48 72.55 72.20 741,800
Jun 28, 2024 74.09 74.61 73.58 74.00 73.64 1,833,900
Jun 27, 2024 73.52 74.18 72.74 74.11 73.75 1,309,900
Jun 26, 2024 72.70 73.38 72.10 73.10 72.74 604,800
Jun 25, 2024 74.25 74.44 73.01 73.03 72.67 659,200
Jun 24, 2024 73.72 74.49 73.21 74.16 73.80 940,300
Jun 21, 2024 73.04 73.88 72.82 73.76 73.40 2,501,900
Jun 20, 2024 72.32 73.18 72.02 73.08 72.72 805,800
Jun 18, 2024 72.27 72.45 71.22 72.42 72.07 1,048,600
Jun 17, 2024 72.03 72.24 70.57 72.06 71.71 1,310,200
Jun 14, 2024 0.38 Dividend
Jun 14, 2024 72.12 72.72 71.35 72.25 71.90 1,066,100
Jun 13, 2024 72.64 73.21 71.80 72.88 72.15 1,010,000
Jun 12, 2024 72.72 73.82 72.38 72.82 72.09 1,160,500
Jun 11, 2024 70.79 72.08 70.41 72.01 71.28 758,200
Jun 10, 2024 70.67 71.59 70.50 71.36 70.64 798,000
Jun 7, 2024 69.98 71.71 69.92 71.14 70.42 919,300
Jun 6, 2024 69.16 70.75 69.05 70.33 69.62 920,500
Jun 5, 2024 70.27 70.61 68.77 69.29 68.59 879,300
Jun 4, 2024 70.09 72.21 70.09 70.27 69.56 1,033,800
Jun 3, 2024 70.80 71.63 69.77 70.42 69.71 532,400
May 31, 2024 68.56 70.79 68.56 70.76 70.05 1,115,000
May 30, 2024 67.81 68.55 67.81 68.20 67.51 486,500
May 29, 2024 68.91 68.99 67.67 67.75 67.07 727,800
May 28, 2024 70.34 70.70 69.30 69.55 68.85 511,200
May 24, 2024 69.46 70.71 69.46 70.35 69.64 486,800
May 23, 2024 70.42 70.42 69.30 69.33 68.63 797,900
May 22, 2024 70.28 71.41 69.89 70.35 69.64 798,400
May 21, 2024 70.69 71.37 70.39 70.88 70.17 730,700
May 20, 2024 71.00 71.63 70.70 70.84 70.13 599,600
May 17, 2024 71.46 71.50 70.44 70.99 70.27 679,300
May 16, 2024 70.29 71.49 69.98 71.38 70.66 1,184,800
May 15, 2024 70.88 71.08 69.76 69.95 69.25 697,800
May 14, 2024 71.02 71.73 70.68 70.82 70.11 896,500
May 13, 2024 72.83 73.21 70.71 70.81 70.10 1,178,900
May 10, 2024 73.26 73.46 72.24 72.37 71.64 643,300
May 9, 2024 72.12 73.00 71.48 72.88 72.15 440,900
May 8, 2024 73.92 73.99 72.42 72.56 71.83 468,200
May 7, 2024 74.85 75.26 74.06 74.17 73.42 909,700
May 6, 2024 73.60 74.90 73.37 74.88 74.13 705,800
May 3, 2024 74.36 74.61 72.93 73.25 72.51 567,300
May 2, 2024 73.61 74.36 73.33 73.88 73.14 573,800
May 1, 2024 73.02 73.89 72.79 72.93 72.20 893,600
Apr 30, 2024 74.04 74.75 73.32 73.51 72.77 937,400
Apr 29, 2024 73.80 74.89 73.35 74.29 73.54 848,300
Apr 26, 2024 75.11 75.93 73.73 73.79 73.05 1,165,900
Apr 25, 2024 71.34 76.45 71.34 75.36 74.60 1,894,200
Apr 24, 2024 72.18 72.68 71.38 71.96 71.23 888,800
Apr 23, 2024 70.05 71.60 69.98 71.50 70.78 808,800
Apr 22, 2024 70.18 70.62 69.18 69.91 69.21 919,700
Apr 19, 2024 69.08 69.97 69.05 69.92 69.22 877,900
Apr 18, 2024 69.74 70.08 69.28 69.31 68.61 569,200
Apr 17, 2024 70.50 71.11 69.44 69.46 68.76 667,400
Apr 16, 2024 71.23 71.88 70.70 71.04 70.32 856,300
Apr 15, 2024 72.74 72.79 71.31 71.50 70.78 737,800
Apr 12, 2024 72.64 73.12 72.00 72.17 71.44 448,800
Apr 11, 2024 73.01 73.86 72.89 73.46 72.72 420,700
Apr 10, 2024 73.79 73.93 72.65 73.01 72.27 576,800
Apr 9, 2024 73.59 74.13 73.46 74.09 73.34 690,200
Apr 8, 2024 73.24 74.06 73.01 73.74 73.00 642,400
Apr 5, 2024 72.78 73.49 72.66 73.01 72.27 787,900
Apr 4, 2024 74.44 74.44 72.56 72.75 72.02 676,900
Apr 3, 2024 73.83 74.41 73.06 73.86 73.12 809,500
Apr 2, 2024 75.27 75.48 73.86 74.13 73.38 690,700
Apr 1, 2024 76.56 76.62 75.35 75.42 74.66 561,900
Mar 28, 2024 76.91 77.16 76.33 76.75 75.98 679,200
Mar 27, 2024 76.02 76.81 75.91 76.70 75.93 581,700
Mar 26, 2024 75.85 76.04 75.50 75.62 74.86 373,800
Mar 25, 2024 76.24 76.63 75.69 75.87 75.11 489,300
Mar 22, 2024 76.91 76.91 75.51 75.68 74.92 665,500
Mar 21, 2024 77.66 77.71 75.97 76.32 75.55 1,141,200
Mar 20, 2024 77.66 77.76 76.40 77.43 76.65 857,300
Mar 19, 2024 77.24 77.88 76.66 77.66 76.88 732,000
Mar 18, 2024 78.21 78.31 76.98 77.14 76.36 1,320,700
Mar 15, 2024 77.83 78.55 77.39 78.39 77.60 1,661,700
Mar 14, 2024 0.38 Dividend
Mar 14, 2024 78.09 78.85 77.25 78.20 77.41 697,000
Mar 13, 2024 79.70 80.11 78.43 78.64 77.47 1,172,700
Mar 12, 2024 77.65 79.82 77.37 79.72 78.54 1,291,300
Mar 11, 2024 75.62 78.49 74.36 77.92 76.76 2,031,700
Mar 8, 2024 76.62 78.06 75.94 76.08 74.95 511,600
Mar 7, 2024 75.06 76.51 75.06 76.34 75.21 603,400
Mar 6, 2024 75.45 76.14 74.89 74.91 73.80 939,500
Mar 5, 2024 75.57 76.19 75.05 75.07 73.95 664,400
Mar 4, 2024 75.44 76.91 74.87 75.60 74.48 800,000
Mar 1, 2024 77.00 77.18 75.86 75.97 74.84 601,900
Feb 29, 2024 77.45 77.68 76.15 76.55 75.41 869,300
Feb 28, 2024 77.24 78.19 77.01 77.44 76.29 495,200
Feb 27, 2024 78.37 78.73 77.46 77.50 76.35 454,700
Feb 26, 2024 79.14 79.46 77.70 78.34 77.18 653,800
Feb 23, 2024 80.35 80.37 79.32 79.49 78.31 415,700
Feb 22, 2024 79.75 80.83 79.75 80.11 78.92 508,200
Feb 21, 2024 80.02 80.93 79.59 80.40 79.21 647,900
Feb 20, 2024 78.42 80.22 78.42 79.81 78.62 611,400
Feb 16, 2024 79.16 80.11 78.69 78.69 77.52 554,500
Feb 15, 2024 78.50 79.92 77.18 79.53 78.35 803,900
Feb 14, 2024 79.09 79.27 78.16 78.26 77.10 435,700
Feb 13, 2024 78.56 79.22 77.65 78.62 77.45 373,800
Feb 12, 2024 79.90 80.14 79.00 80.01 78.82 436,200
Feb 9, 2024 78.77 80.67 78.30 79.90 78.71 417,300
Feb 8, 2024 79.42 79.73 78.79 78.80 77.63 520,300
Feb 7, 2024 78.36 79.67 77.94 79.04 77.87 397,700
Feb 6, 2024 78.36 79.04 78.25 78.70 77.53 246,500
Feb 5, 2024 78.55 78.69 77.80 78.21 77.05 412,000
Feb 2, 2024 78.75 79.36 78.40 78.97 77.80 514,100
Feb 1, 2024 78.08 79.22 77.69 79.20 78.02 558,500
Jan 31, 2024 79.15 79.84 77.79 77.93 76.77 642,900
Jan 30, 2024 79.54 80.20 79.11 79.73 78.55 501,100
Jan 29, 2024 79.58 80.30 79.10 80.28 79.09 449,400
Jan 26, 2024 79.11 80.11 78.82 79.75 78.56 344,100
Jan 25, 2024 78.38 79.06 78.25 78.87 77.70 733,800
Jan 24, 2024 79.06 79.10 77.77 77.87 76.71 653,100
Jan 23, 2024 79.58 79.78 78.05 78.50 77.33 839,100
Jan 22, 2024 80.52 80.59 79.43 79.54 78.36 713,800
Jan 19, 2024 79.98 80.64 79.36 80.40 79.21 384,600
Jan 18, 2024 79.35 80.02 79.19 79.77 78.58 353,400
Jan 17, 2024 79.00 79.61 78.92 79.22 78.04 409,800
Jan 16, 2024 79.75 79.90 79.46 79.69 78.51 405,800
Jan 12, 2024 81.10 81.51 79.98 80.23 79.04 434,300
Jan 11, 2024 80.89 81.25 80.36 80.81 79.61 698,800
Jan 10, 2024 80.61 81.22 79.94 81.03 79.83 618,500
Jan 9, 2024 80.72 81.19 80.19 80.61 79.41 406,400
Jan 8, 2024 80.10 81.29 79.89 81.29 80.08 617,900
Jan 5, 2024 79.31 80.73 79.12 80.03 78.84 385,300
Jan 4, 2024 79.15 79.92 78.63 79.61 78.43 770,800
Jan 3, 2024 79.24 79.92 78.91 79.14 77.96 692,000
Jan 2, 2024 80.24 81.13 79.94 80.27 79.08 782,200
Dec 29, 2023 80.64 81.32 80.32 80.41 79.22 484,600
Dec 28, 2023 80.52 80.89 80.25 80.86 79.66 320,200
Dec 27, 2023 80.51 80.91 79.91 80.52 79.32 341,400
Dec 26, 2023 79.40 80.53 79.40 80.40 79.21 357,200
Dec 22, 2023 80.06 80.36 79.25 79.66 78.48 529,100
Dec 21, 2023 79.66 80.11 79.02 79.53 78.35 586,100
Dec 20, 2023 79.22 80.19 78.97 79.06 77.89 862,800
Dec 19, 2023 79.74 80.41 79.39 79.67 78.49 699,500
Dec 18, 2023 78.00 79.48 77.61 79.16 77.98 670,600
Dec 15, 2023 77.74 78.68 77.17 77.88 76.72 1,707,700
Dec 14, 2023 80.50 81.73 78.01 78.20 77.04 1,548,400
Dec 13, 2023 77.87 79.40 77.27 79.25 78.07 1,262,300
Dec 12, 2023 0.35 Dividend
Dec 12, 2023 80.40 80.51 78.14 78.20 77.04 1,364,100
Dec 11, 2023 78.59 79.94 78.59 79.56 78.03 1,554,700
Dec 8, 2023 78.37 78.87 78.07 78.32 76.82 1,112,100
Dec 7, 2023 77.50 78.66 77.38 78.46 76.95 551,900
Dec 6, 2023 77.67 77.90 77.04 77.30 75.82 593,400
Dec 5, 2023 77.89 79.07 77.02 77.06 75.58 684,700
Dec 4, 2023 79.06 79.64 78.17 78.21 76.71 766,400
Dec 1, 2023 77.48 79.04 77.25 78.99 77.47 1,093,300
Nov 30, 2023 77.63 77.90 77.11 77.34 75.86 842,100
Nov 29, 2023 78.11 78.82 77.25 77.35 75.87 1,132,600
Nov 28, 2023 77.81 78.17 77.38 78.00 76.50 614,100
Nov 27, 2023 78.01 78.72 77.59 78.02 76.52 822,700
Nov 24, 2023 78.26 78.68 78.03 78.08 76.58 226,400
Nov 22, 2023 78.09 78.25 77.52 78.11 76.61 569,300
Nov 21, 2023 77.56 78.04 77.11 77.33 75.85 734,500
Nov 20, 2023 78.03 78.14 77.23 77.95 76.45 514,400
Nov 17, 2023 76.80 78.45 76.50 78.09 76.59 669,300
Nov 16, 2023 76.24 76.94 75.83 76.57 75.10 648,900
Nov 15, 2023 77.75 78.33 76.78 76.80 75.33 1,128,700
Nov 14, 2023 77.34 78.22 77.30 77.55 76.06 934,500
Nov 13, 2023 76.58 77.36 76.21 76.23 74.77 909,200
Nov 10, 2023 75.65 76.94 75.36 76.75 75.28 898,700
Nov 9, 2023 75.68 76.10 75.05 75.68 74.23 702,300
Nov 8, 2023 76.29 76.67 75.23 75.28 73.84 757,800
Nov 7, 2023 74.60 76.93 74.02 76.15 74.69 1,237,700
Nov 6, 2023 74.92 75.71 74.55 75.04 73.60 1,052,700
Nov 3, 2023 73.90 75.16 73.63 74.72 73.29 783,500
Nov 2, 2023 72.96 73.42 71.86 73.17 71.77 607,600
Nov 1, 2023 72.55 72.60 71.38 72.55 71.16 929,700
Oct 31, 2023 71.30 73.02 70.83 72.40 71.01 866,900
Oct 30, 2023 71.98 72.32 70.93 71.60 70.23 1,033,300
Oct 27, 2023 72.84 72.86 70.35 70.93 69.57 1,269,900
Oct 26, 2023 73.83 74.85 71.90 72.30 70.91 1,219,000
Oct 25, 2023 73.60 74.90 73.13 73.18 71.78 822,300
Oct 24, 2023 73.75 74.65 73.40 74.15 72.73 1,699,100
Oct 23, 2023 73.50 73.99 72.78 73.02 71.62 1,168,700
Oct 20, 2023 73.22 74.25 72.64 73.66 72.25 1,220,500
Oct 19, 2023 73.98 74.52 72.95 73.45 72.04 987,900
Oct 18, 2023 74.56 74.56 73.36 74.08 72.66 1,376,400
Oct 17, 2023 77.00 78.49 73.01 75.29 73.84 5,950,100
Oct 16, 2023 68.17 69.39 68.17 69.10 67.77 497,400

Related Tickers